BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) 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 | $0.01566 | $0.01650 | $0.01430 | $0.01522 | $25,342.80 | $0 |
| 2018-03-02 | $0.01520 | $0.01568 | $0.01255 | $0.01321 | $21,427.80 | $0 |
| 2018-03-03 | $0.01319 | $0.01444 | $0.01248 | $0.01396 | $6,589.65 | $0 |
| 2018-03-04 | $0.01394 | $0.01412 | $0.01031 | $0.01255 | $5,314.83 | $0 |
| 2018-03-05 | $0.01252 | $0.01400 | $0.01172 | $0.01285 | $1,781.40 | $0 |
| 2018-03-06 | $0.01289 | $0.01735 | $0.01211 | $0.01546 | $15,565.50 | $9,525,432 |
| 2018-03-07 | $0.01544 | $0.01706 | $0.01311 | $0.01433 | $15,501.10 | $8,832,327 |
| 2018-03-08 | $0.01432 | $0.01465 | $0.01237 | $0.01237 | $2,637.48 | $7,627,771 |
| 2018-03-09 | $0.01224 | $0.01294 | $0.01113 | $0.01228 | $3,040.77 | $7,567,144 |
| 2018-03-10 | $0.01228 | $0.01327 | $0.01174 | $0.01222 | $1,313.81 | $7,534,706 |
| 2018-03-11 | $0.01219 | $0.01255 | $0.01151 | $0.01199 | $1,956.42 | $7,392,892 |
| 2018-03-12 | $0.01196 | $0.01322 | $0.01191 | $0.01250 | $4,285.96 | $7,710,596 |
| 2018-03-13 | $0.01188 | $0.01319 | $0.01171 | $0.01204 | $6,123.96 | $7,426,381 |
| 2018-03-14 | $0.01204 | $0.01231 | $0.009616 | $0.01042 | $1,484.91 | $6,430,220 |
| 2018-03-15 | $0.01042 | $0.01052 | $0.009275 | $0.01007 | $5,639.17 | $6,216,963 |
| 2018-03-16 | $0.01007 | $0.01063 | $0.009390 | $0.009899 | $1,112.11 | $6,109,048 |
| 2018-03-17 | $0.009988 | $0.01120 | $0.009513 | $0.009549 | $1,128.54 | $5,893,239 |
| 2018-03-18 | $0.009536 | $0.009592 | $0.008268 | $0.009145 | $1,414.78 | $5,644,037 |
| 2018-03-19 | $0.009116 | $0.01008 | $0.008775 | $0.009893 | $5,539.86 | $6,107,054 |
| 2018-03-20 | $0.009985 | $0.01016 | $0.008963 | $0.009071 | $4,664.97 | $5,614,716 |
| 2018-03-21 | $0.009087 | $0.009922 | $0.009049 | $0.009527 | $3,099.47 | $5,897,861 |
| 2018-03-22 | $0.009519 | $0.009922 | $0.009157 | $0.009533 | $3,280.51 | $5,902,048 |
| 2018-03-23 | $0.009532 | $0.009998 | $0.009092 | $0.009572 | $4,348.97 | $5,927,086 |
| 2018-03-24 | $0.009672 | $0.01256 | $0.009150 | $0.009151 | $18,093.50 | $5,666,440 |
| 2018-03-25 | $0.009028 | $0.01178 | $0.008919 | $0.009961 | $23,794.20 | $6,168,311 |
| 2018-03-26 | $0.009953 | $0.01073 | $0.008834 | $0.009737 | $27,959.00 | $6,032,735 |
| 2018-03-27 | $0.009726 | $0.009760 | $0.008810 | $0.008821 | $7,534.23 | $5,465,841 |
| 2018-03-28 | $0.008820 | $0.009572 | $0.007881 | $0.008134 | $16,306.70 | $5,041,315 |
| 2018-03-29 | $0.008145 | $0.008239 | $0.006565 | $0.006862 | $6,404.02 | $4,253,042 |
| 2018-03-30 | $0.006845 | $0.008752 | $0.006330 | $0.008004 | $28,457.30 | $4,961,741 |
| 2018-03-31 | $0.008004 | $0.008918 | $0.007084 | $0.007173 | $4,284.28 | $4,447,224 |