BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.007509 | $0.008915 | $0.007501 | $0.008746 | $13,693.10 | $5,482,917 |
| 2018-06-02 | $0.008744 | $0.008955 | $0.008243 | $0.008274 | $1,064.04 | $5,187,678 |
| 2018-06-03 | $0.008335 | $0.008635 | $0.008022 | $0.008301 | $924.31 | $5,205,412 |
| 2018-06-04 | $0.008305 | $0.008335 | $0.007671 | $0.007857 | $8,056.42 | $4,927,608 |
| 2018-06-05 | $0.007859 | $0.008168 | $0.007752 | $0.007856 | $10,846.30 | $4,927,216 |
| 2018-06-06 | $0.007854 | $0.009835 | $0.007713 | $0.009574 | $25,497.80 | $6,005,794 |
| 2018-06-07 | $0.009583 | $0.01031 | $0.007524 | $0.009462 | $45,433.00 | $5,936,114 |
| 2018-06-08 | $0.009468 | $0.01043 | $0.008975 | $0.009242 | $35,821.20 | $5,798,276 |
| 2018-06-09 | $0.009238 | $0.01013 | $0.008580 | $0.008600 | $3,816.37 | $5,396,451 |
| 2018-06-10 | $0.008610 | $0.009297 | $0.007585 | $0.007684 | $6,116.87 | $4,822,535 |
| 2018-06-11 | $0.007695 | $0.008723 | $0.007472 | $0.008287 | $15,852.20 | $5,201,400 |
| 2018-06-12 | $0.008285 | $0.008661 | $0.007792 | $0.007833 | $10,189.70 | $4,916,981 |
| 2018-06-13 | $0.007852 | $0.008226 | $0.007251 | $0.007656 | $5,721.79 | $4,806,376 |
| 2018-06-14 | $0.007653 | $0.007944 | $0.007353 | $0.007546 | $9,130.21 | $4,738,047 |
| 2018-06-15 | $0.007532 | $0.007831 | $0.007310 | $0.007606 | $3,258.90 | $4,776,391 |
| 2018-06-16 | $0.007581 | $0.007985 | $0.007009 | $0.007486 | $1,340.64 | $4,701,568 |
| 2018-06-17 | $0.007492 | $0.007694 | $0.007064 | $0.007250 | $1,033.51 | $4,553,635 |
| 2018-06-18 | $0.007233 | $0.007853 | $0.006938 | $0.007487 | $1,268.78 | $4,702,666 |
| 2018-06-19 | $0.007483 | $0.007728 | $0.007285 | $0.007440 | $1,567.30 | $4,673,648 |
| 2018-06-20 | $0.007441 | $0.007889 | $0.007181 | $0.007300 | $1,594.18 | $4,585,915 |
| 2018-06-21 | $0.007301 | $0.008179 | $0.007291 | $0.007679 | $3,043.84 | $4,824,152 |
| 2018-06-22 | $0.007671 | $0.008147 | $0.007044 | $0.007713 | $27,416.00 | $4,845,796 |
| 2018-06-23 | $0.007715 | $0.008204 | $0.007322 | $0.007770 | $19,881.80 | $4,882,009 |
| 2018-06-24 | $0.008001 | $0.008468 | $0.007433 | $0.008094 | $16,692.60 | $5,085,476 |
| 2018-06-25 | $0.008078 | $0.008297 | $0.007712 | $0.007758 | $18,564.90 | $4,874,632 |
| 2018-06-26 | $0.007758 | $0.008653 | $0.007356 | $0.007363 | $8,886.89 | $4,626,560 |
| 2018-06-27 | $0.007359 | $0.008089 | $0.007318 | $0.007534 | $3,047.31 | $4,734,918 |
| 2018-06-28 | $0.007536 | $0.007817 | $0.005926 | $0.006161 | $38,638.50 | $3,872,336 |
| 2018-06-29 | $0.006165 | $0.006732 | $0.004208 | $0.005331 | $53,287.00 | $3,350,824 |
| 2018-06-30 | $0.005338 | $0.006207 | $0.005235 | $0.005467 | $1,058.96 | $3,442,344 |