BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01805 | $0.02307 | $0.01679 | $0.02268 | $46.61 | $20,092.58 |
| 2018-01-02 | $0.02268 | $0.02641 | $0.01784 | $0.01802 | $8.28 | $15,957.08 |
| 2018-01-03 | $0.01795 | $0.01871 | $0.01775 | $0.01802 | $1.80 | $15,958.85 |
| 2018-01-04 | $0.02551 | $0.02656 | $0.02514 | $0.02656 | $28.25 | $23,527.19 |
| 2018-01-05 | $0.02657 | $0.02995 | $0.02613 | $0.02970 | $44.55 | $26,305.46 |
| 2018-01-06 | $0.02972 | $0.03176 | $0.02863 | $0.03168 | $61.23 | $28,057.13 |
| 2018-01-07 | $0.03165 | $0.03666 | $0.01982 | $0.03620 | $222.40 | $32,067.21 |
| 2018-01-08 | $0.03615 | $0.03629 | $0.01918 | $0.03428 | $423.85 | $30,363.11 |
| 2018-01-09 | $0.03419 | $0.03814 | $0.03376 | $0.03690 | $280.29 | $32,685.20 |
| 2018-01-10 | $0.03695 | $0.04139 | $0.03361 | $0.03645 | $476.47 | $32,282.27 |
| 2018-01-11 | $0.03641 | $0.04220 | $0.03552 | $0.03995 | $69.71 | $35,387.47 |
| 2018-01-12 | $0.04022 | $0.04811 | $0.03396 | $0.04792 | $1,528.59 | $42,443.67 |
| 2018-01-13 | $0.04786 | $0.05700 | $0.04786 | $0.05698 | $5,013.73 | $50,466.58 |
| 2018-01-14 | $0.05701 | $0.08136 | $0.05127 | $0.06646 | $3,653.59 | $58,870.55 |
| 2018-01-15 | $0.06598 | $0.1002 | $0.05174 | $0.09554 | $6,294.87 | $84,622.50 |
| 2018-01-16 | $0.09566 | $0.09566 | $0.05665 | $0.06303 | $9,840.30 | $55,826.91 |
| 2018-01-17 | $0.06019 | $0.07895 | $0.05119 | $0.05848 | $1,333.76 | $51,796.99 |
| 2018-01-18 | $0.05870 | $0.08244 | $0.04225 | $0.04319 | $823.68 | $38,258.74 |
| 2018-01-19 | $0.04274 | $0.07733 | $0.04180 | $0.07733 | $917.37 | $68,493.14 |
| 2018-01-20 | $0.07817 | $0.07939 | $0.02968 | $0.04824 | $1,120.98 | $42,728.44 |
| 2018-01-21 | $0.04835 | $0.04835 | $0.02981 | $0.03046 | $223.24 | $26,980.93 |
| 2018-01-22 | $0.03088 | $0.03170 | $0.03010 | $0.03142 | $230.24 | $27,827.27 |
| 2018-01-23 | $0.04304 | $0.04332 | $0.04056 | $0.04056 | $156.22 | $35,929.73 |
| 2018-01-24 | $0.04054 | $0.04283 | $0.03943 | $0.04199 | $106.01 | $37,192.64 |
| 2018-01-25 | $0.04268 | $0.06488 | $0.04099 | $0.06401 | $35.37 | $56,694.96 |
| 2018-01-26 | $0.06384 | $0.06611 | $0.05937 | $0.06368 | $325.25 | $56,406.02 |
| 2018-01-27 | $0.06364 | $0.06576 | $0.04117 | $0.04203 | $559.36 | $37,227.01 |
| 2018-01-28 | $0.04224 | $0.07721 | $0.04212 | $0.06038 | $561.08 | $53,479.22 |
| 2018-01-29 | $0.06032 | $0.07427 | $0.03405 | $0.05822 | $428.71 | $51,568.29 |
| 2018-01-30 | $0.05824 | $0.05837 | $0.01215 | $0.03890 | $1,116.95 | $34,459.73 |
| 2018-01-31 | $0.03897 | $0.03925 | $0.02639 | $0.03247 | $410.40 | $28,760.42 |