時価総額 $2.59T
-0.4%
ボリューム24h $166.16B
-24.09%
BTC % 55.17%
0.58%
ETH % 12.21%
-1.14%
硬貨
29.357
+28
取引所
885
最後の更新
1 分 前
BiosCrypto (BIOS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-13 2022 | $0.00048078 | $0.00045829 | $0.00048454 | $0.00046227 | $1 | $10,010 |
| May-12 2022 | $0.0004601 | $0.00042366 | $0.00050013 | $0.00042366 | $1 | $9,580 |
| May-04 2022 | $0.00038909 | $0.00037154 | $0.00038925 | $0.00037601 | $19 | $8,101 |
| May-03 2022 | $0.00037605 | $0.00036507 | $0.00056577 | $0.00056577 | $53 | $7,830 |
| May-02 2022 | $0.00054523 | $0.00051451 | $0.00054524 | $0.00052225 | $2 | $11,352 |
| May-01 2022 | $0.00052327 | $0.00051133 | $0.00052919 | $0.00051145 | $4 | $10,895 |
| Apr-30 2022 | $0.000513 | $0.00051095 | $0.00057043 | $0.00057043 | $1 | $10,681 |
| Apr-29 2022 | $0.00057043 | $0.00051853 | $0.00057043 | $0.00052961 | $1 | $11,877 |
| Apr-28 2022 | $0.00055093 | $0.00052111 | $0.00055093 | $0.00052111 | - | $11,471 |
| Apr-27 2022 | $0.00052088 | $0.00049867 | $0.00052608 | $0.00050813 | - | $10,845 |
| Apr-26 2022 | $0.00050765 | $0.00050123 | $0.00050766 | $0.0005044 | $1 | $10,570 |
| Apr-23 2022 | $0.00052601 | $0.00044399 | $0.00052601 | $0.00049056 | - | $10,952 |
| Apr-22 2022 | $0.00049109 | $0.0004827 | $0.00051864 | $0.00051864 | $2 | $10,225 |
| Dec-16 2021 | $0.00017536 | $0.00017527 | $0.00024598 | $0.00024484 | $1 | $5,098 |
| Dec-15 2021 | $0.00024495 | $0.00022271 | $0.00024962 | $0.0002309 | $2 | $4,807 |