BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.005468 | $0.005492 | $0.003695 | $0.004870 | $3,009.95 | $3,066,618 |
| 2018-07-02 | $0.004870 | $0.005393 | $0.004704 | $0.005076 | $923.98 | $3,196,506 |
| 2018-07-03 | $0.005063 | $0.005076 | $0.003878 | $0.004490 | $24,101.60 | $2,872,182 |
| 2018-07-04 | $0.004488 | $0.005300 | $0.004110 | $0.004606 | $1,096.00 | $2,946,919 |
| 2018-07-05 | $0.004613 | $0.005035 | $0.004589 | $0.004894 | $684.02 | $3,131,286 |
| 2018-07-06 | $0.004892 | $0.004892 | $0.004245 | $0.004380 | $7,973.90 | $2,802,970 |
| 2018-07-07 | $0.004373 | $0.004430 | $0.004116 | $0.004282 | $1,575.58 | $2,740,285 |
| 2018-07-08 | $0.004279 | $0.004452 | $0.003600 | $0.004093 | $4,272.15 | $2,619,524 |
| 2018-07-09 | $0.004092 | $0.004163 | $0.002902 | $0.003666 | $17,321.50 | $2,346,838 |
| 2018-07-10 | $0.003664 | $0.003848 | $0.002838 | $0.002926 | $12,338.40 | $1,872,956 |
| 2018-07-11 | $0.002926 | $0.003364 | $0.002926 | $0.003180 | $1,736.82 | $2,035,800 |
| 2018-07-12 | $0.003179 | $0.003264 | $0.002807 | $0.002865 | $1,158.79 | $1,834,704 |
| 2018-07-13 | $0.002955 | $0.003083 | $0.002522 | $0.002534 | $9,442.61 | $1,622,678 |
| 2018-07-14 | $0.002584 | $0.004160 | $0.002343 | $0.002504 | $2,166.48 | $1,603,310 |
| 2018-07-15 | $0.002500 | $0.002765 | $0.002375 | $0.002438 | $2,523.71 | $1,561,600 |
| 2018-07-16 | $0.002441 | $0.002933 | $0.002435 | $0.002933 | $2,058.30 | $1,878,943 |
| 2018-07-17 | $0.002926 | $0.003268 | $0.002803 | $0.003099 | $1,316.84 | $1,985,217 |
| 2018-07-18 | $0.003098 | $0.003263 | $0.003057 | $0.003071 | $489.83 | $1,967,184 |
| 2018-07-19 | $0.003069 | $0.003582 | $0.002857 | $0.003238 | $1,529.00 | $2,074,425 |
| 2018-07-20 | $0.003239 | $0.003249 | $0.002905 | $0.002970 | $357.73 | $1,903,114 |
| 2018-07-21 | $0.002969 | $0.003134 | $0.002934 | $0.003125 | $256.08 | $2,002,593 |
| 2018-07-22 | $0.003095 | $0.003343 | $0.003087 | $0.003188 | $223.85 | $2,042,990 |
| 2018-07-23 | $0.003184 | $0.003230 | $0.002298 | $0.002927 | $5,609.29 | $1,876,166 |
| 2018-07-24 | $0.002931 | $0.003097 | $0.002485 | $0.002545 | $5,671.82 | $1,632,467 |
| 2018-07-25 | $0.002500 | $0.002805 | $0.002429 | $0.002623 | $425.75 | $1,682,358 |
| 2018-07-26 | $0.002622 | $0.002670 | $0.002345 | $0.002361 | $307.10 | $1,616,602 |
| 2018-07-27 | $0.002360 | $0.002484 | $0.002345 | $0.002415 | $551.55 | $1,653,089 |
| 2018-07-28 | $0.002419 | $0.002670 | $0.002294 | $0.002476 | $610.58 | $1,695,214 |
| 2018-07-29 | $0.002485 | $0.002990 | $0.002428 | $0.002955 | $543.77 | $2,023,793 |
| 2018-07-30 | $0.002956 | $0.002964 | $0.002080 | $0.002778 | $15,042.80 | $1,902,235 |
| 2018-07-31 | $0.002775 | $0.002954 | $0.001794 | $0.001991 | $18,826.10 | $1,364,005 |