BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.006864 | $0.006864 | $0.006502 | $0.006755 | $19,649.80 | $4,200,584 |
| 2018-05-02 | $0.006749 | $0.006757 | $0.005946 | $0.006455 | $17,917.30 | $4,014,404 |
| 2018-05-03 | $0.006455 | $0.006624 | $0.006121 | $0.006121 | $17,692.70 | $3,807,079 |
| 2018-05-04 | $0.006121 | $0.006835 | $0.005788 | $0.005955 | $22,917.20 | $3,704,144 |
| 2018-05-05 | $0.005953 | $0.006030 | $0.005790 | $0.005799 | $17,654.10 | $3,607,603 |
| 2018-05-06 | $0.005800 | $0.005806 | $0.005563 | $0.005674 | $46,516.40 | $3,529,680 |
| 2018-05-07 | $0.005677 | $0.005679 | $0.004923 | $0.005183 | $56,441.20 | $3,224,739 |
| 2018-05-08 | $0.005192 | $0.005880 | $0.004901 | $0.005050 | $39,870.10 | $3,142,480 |
| 2018-05-09 | $0.005046 | $0.005068 | $0.004818 | $0.005023 | $23,545.30 | $3,125,903 |
| 2018-05-10 | $0.005022 | $0.005134 | $0.004739 | $0.004874 | $26,183.90 | $3,033,473 |
| 2018-05-11 | $0.004877 | $0.004877 | $0.003716 | $0.003895 | $30,374.90 | $2,423,880 |
| 2018-05-12 | $0.003888 | $0.004593 | $0.003765 | $0.003945 | $42,425.30 | $2,455,329 |
| 2018-05-13 | $0.003944 | $0.004862 | $0.003683 | $0.004576 | $18,849.40 | $2,848,087 |
| 2018-05-14 | $0.004577 | $0.006019 | $0.003789 | $0.005527 | $23,630.40 | $3,440,391 |
| 2018-05-15 | $0.005522 | $0.008124 | $0.005382 | $0.007895 | $132,355 | $4,915,045 |
| 2018-05-16 | $0.007893 | $0.008811 | $0.006524 | $0.007205 | $144,556 | $4,485,790 |
| 2018-05-17 | $0.007207 | $0.007909 | $0.006500 | $0.006690 | $98,037.20 | $4,165,627 |
| 2018-05-18 | $0.006693 | $0.007230 | $0.006303 | $0.006552 | $68,562.30 | $4,080,574 |
| 2018-05-19 | $0.006552 | $0.007745 | $0.006338 | $0.006419 | $10,797.40 | $3,997,996 |
| 2018-05-20 | $0.006424 | $0.009685 | $0.006326 | $0.007695 | $9,633.87 | $4,793,136 |
| 2018-05-21 | $0.007704 | $0.01069 | $0.007530 | $0.008729 | $52,912.50 | $5,437,807 |
| 2018-05-22 | $0.008727 | $0.01010 | $0.008105 | $0.008320 | $18,249.10 | $5,183,483 |
| 2018-05-23 | $0.008314 | $0.008508 | $0.006819 | $0.006913 | $36,381.90 | $4,306,911 |
| 2018-05-24 | $0.006902 | $0.007958 | $0.006863 | $0.007320 | $34,655.20 | $4,561,021 |
| 2018-05-25 | $0.007331 | $0.008449 | $0.007191 | $0.007651 | $23,771.20 | $4,767,914 |
| 2018-05-26 | $0.007642 | $0.007862 | $0.007378 | $0.007378 | $10,593.20 | $4,598,046 |
| 2018-05-27 | $0.007381 | $0.007963 | $0.007227 | $0.007428 | $6,699.40 | $4,630,057 |
| 2018-05-28 | $0.007430 | $0.008673 | $0.007267 | $0.007953 | $15,381.90 | $4,957,579 |
| 2018-05-29 | $0.007994 | $0.008260 | $0.007644 | $0.007942 | $4,762.36 | $4,951,704 |
| 2018-05-30 | $0.007944 | $0.008209 | $0.007235 | $0.007474 | $4,900.12 | $4,660,684 |
| 2018-05-31 | $0.007473 | $0.007693 | $0.007252 | $0.007510 | $515.63 | $4,707,815 |