BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007166 | $0.008577 | $0.007145 | $0.007826 | $22,942.00 | $4,852,576 |
| 2018-04-02 | $0.008049 | $0.008852 | $0.007277 | $0.007962 | $13,230.60 | $4,937,687 |
| 2018-04-03 | $0.007969 | $0.008199 | $0.007648 | $0.007797 | $7,138.63 | $4,835,994 |
| 2018-04-04 | $0.007800 | $0.007800 | $0.007103 | $0.007215 | $6,989.47 | $4,475,470 |
| 2018-04-05 | $0.007214 | $0.007957 | $0.007027 | $0.007613 | $9,014.02 | $6,237,164 |
| 2018-04-06 | $0.007579 | $0.007656 | $0.006911 | $0.007276 | $14,937.30 | $4,513,642 |
| 2018-04-07 | $0.007284 | $0.01073 | $0.006679 | $0.007248 | $59,868.30 | $4,496,976 |
| 2018-04-08 | $0.007254 | $0.008263 | $0.007254 | $0.007648 | $50,738.70 | $4,745,454 |
| 2018-04-09 | $0.007660 | $0.007906 | $0.006698 | $0.006823 | $74,568.20 | $4,233,886 |
| 2018-04-10 | $0.006828 | $0.007139 | $0.006792 | $0.006893 | $68,715.60 | $4,277,985 |
| 2018-04-11 | $0.006900 | $0.007114 | $0.006468 | $0.006618 | $65,577.90 | $4,107,904 |
| 2018-04-12 | $0.006603 | $0.008147 | $0.006305 | $0.006565 | $83,046.00 | $4,075,344 |
| 2018-04-13 | $0.006574 | $0.008373 | $0.006312 | $0.006849 | $44,962.60 | $4,251,985 |
| 2018-04-14 | $0.006849 | $0.006970 | $0.006015 | $0.006786 | $25,675.70 | $4,213,348 |
| 2018-04-15 | $0.006794 | $0.006871 | $0.006398 | $0.006525 | $9,614.23 | $4,051,219 |
| 2018-04-16 | $0.006522 | $0.006559 | $0.006043 | $0.006275 | $14,072.10 | $3,896,797 |
| 2018-04-17 | $0.006279 | $0.006413 | $0.005621 | $0.005770 | $20,398.90 | $3,583,409 |
| 2018-04-18 | $0.005775 | $0.006890 | $0.005703 | $0.006437 | $26,690.60 | $3,998,023 |
| 2018-04-19 | $0.006441 | $0.006782 | $0.005651 | $0.006405 | $5,026.22 | $3,978,427 |
| 2018-04-20 | $0.006299 | $0.006503 | $0.005743 | $0.006433 | $11,034.60 | $3,996,059 |
| 2018-04-21 | $0.006362 | $0.006542 | $0.005620 | $0.006077 | $4,138.98 | $3,775,785 |
| 2018-04-22 | $0.005993 | $0.006494 | $0.005725 | $0.006057 | $6,585.26 | $3,763,204 |
| 2018-04-23 | $0.006045 | $0.006182 | $0.005778 | $0.005994 | $2,292.97 | $3,724,844 |
| 2018-04-24 | $0.005999 | $0.007815 | $0.005841 | $0.007606 | $155,416 | $4,727,095 |
| 2018-04-25 | $0.007556 | $0.007723 | $0.006915 | $0.006949 | $163,034 | $4,319,166 |
| 2018-04-26 | $0.007007 | $0.007826 | $0.006793 | $0.007620 | $147,630 | $4,736,649 |
| 2018-04-27 | $0.007631 | $0.008366 | $0.007358 | $0.007358 | $126,730 | $4,573,710 |
| 2018-04-28 | $0.007334 | $0.007843 | $0.007124 | $0.007172 | $812.38 | $4,458,496 |
| 2018-04-29 | $0.007169 | $0.007445 | $0.006954 | $0.007006 | $1,334.21 | $4,355,804 |
| 2018-04-30 | $0.007004 | $0.007026 | $0.006761 | $0.006860 | $13,047.60 | $4,265,447 |