BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03263 | $0.03395 | $0.02395 | $0.02492 | $48.05 | $22,076.94 |
| 2018-03-02 | $0.02486 | $0.03679 | $0.02263 | $0.03652 | $670.76 | $32,346.76 |
| 2018-03-03 | $0.03647 | $0.03763 | $0.02483 | $0.03656 | $196.54 | $32,379.79 |
| 2018-03-04 | $0.03649 | $0.03667 | $0.03540 | $0.03645 | $34.96 | $32,281.56 |
| 2018-03-05 | $0.02473 | $0.02498 | $0.02450 | $0.02469 | $77.50 | $21,868.88 |
| 2018-03-06 | $0.02462 | $0.02462 | $0.02336 | $0.02350 | $34.90 | $20,811.55 |
| 2018-03-07 | $0.02771 | $0.02976 | $0.02626 | $0.02843 | $541.59 | $25,178.68 |
| 2018-03-08 | $0.02839 | $0.03002 | $0.02049 | $0.02983 | $157.46 | $26,426.45 |
| 2018-03-09 | $0.02965 | $0.03000 | $0.02089 | $0.02129 | $18.50 | $18,856.07 |
| 2018-03-10 | $0.02130 | $0.02256 | $0.02007 | $0.02025 | $119.55 | $17,939.22 |
| 2018-03-11 | $0.02018 | $0.02262 | $0.01949 | $0.02212 | $3.30 | $19,590.36 |
| 2018-03-12 | $0.02205 | $0.02285 | $0.01895 | $0.01965 | $141.06 | $17,408.39 |
| 2018-03-13 | $0.01954 | $0.02422 | $0.01921 | $0.02406 | $50.95 | $21,310.76 |
| 2018-03-14 | $0.02406 | $0.02461 | $0.02160 | $0.02185 | $46.26 | $19,350.32 |
| 2018-03-18 | $0.01711 | $0.01845 | $0.01623 | $0.01826 | $101.81 | $16,173.38 |
| 2018-03-19 | $0.01818 | $0.01953 | $0.01807 | $0.01919 | $54.07 | $16,996.07 |
| 2018-03-20 | $0.01940 | $0.01945 | $0.01878 | $0.01922 | $54.16 | $17,024.32 |
| 2018-03-22 | $0.02039 | $0.02044 | $0.01704 | $0.01740 | $184.19 | $15,414.91 |
| 2018-03-23 | $0.01740 | $0.01960 | $0.01488 | $0.01572 | $39.66 | $13,927.01 |
| 2018-03-24 | $0.01595 | $0.01610 | $0.01540 | $0.01543 | $27.60 | $13,669.79 |
| 2018-03-25 | $0.01522 | $0.01996 | $0.01499 | $0.01943 | $0.9713 | $17,207.23 |
| 2018-03-26 | $0.01941 | $0.01952 | $0.01539 | $0.01939 | $13.02 | $17,174.81 |
| 2018-03-27 | $0.01936 | $0.01942 | $0.01839 | $0.01846 | $10.68 | $16,350.09 |
| 2018-03-28 | $0.01845 | $0.01976 | $0.01835 | $0.01943 | $21.55 | $17,213.17 |
| 2018-03-29 | $0.01946 | $0.01949 | $0.01669 | $0.01811 | $73.83 | $16,039.81 |
| 2018-03-30 | $0.01806 | $0.01836 | $0.01684 | $0.01743 | $59.79 | $15,440.59 |
| 2018-03-31 | $0.01743 | $0.01821 | $0.01329 | $0.01344 | $2.17 | $11,908.28 |