BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001992 | $0.002446 | $0.001815 | $0.001923 | $2,743.82 | $1,317,107 |
| 2018-08-02 | $0.001929 | $0.001975 | $0.001150 | $0.001559 | $17,481.70 | $1,067,780 |
| 2018-08-03 | $0.001490 | $0.001490 | $0.001201 | $0.001484 | $1,640.98 | $1,017,015 |
| 2018-08-04 | $0.001486 | $0.001498 | $0.001291 | $0.001340 | $5,143.19 | $918,450 |
| 2018-08-05 | $0.001341 | $0.001474 | $0.001194 | $0.001246 | $1,293.91 | $853,643 |
| 2018-08-06 | $0.001247 | $0.001520 | $0.001242 | $0.001517 | $2,522.41 | $1,039,547 |
| 2018-08-07 | $0.001516 | $0.002914 | $0.001389 | $0.002090 | $8,022.77 | $1,432,452 |
| 2018-08-08 | $0.002091 | $0.003303 | $0.001676 | $0.001829 | $15,364.30 | $1,253,733 |
| 2018-08-09 | $0.001833 | $0.001895 | $0.001462 | $0.001665 | $4,155.80 | $1,141,700 |
| 2018-08-10 | $0.001663 | $0.001714 | $0.001122 | $0.001152 | $12,639.10 | $790,272 |
| 2018-08-11 | $0.001152 | $0.001542 | $0.0009164 | $0.001010 | $14,553.70 | $692,943 |
| 2018-08-12 | $0.001008 | $0.001558 | $0.0007038 | $0.0007682 | $22,241.00 | $526,865 |
| 2018-08-13 | $0.0007680 | $0.0008808 | $0.0006908 | $0.0007494 | $6,853.88 | $513,971 |
| 2018-08-14 | $0.0007487 | $0.0007659 | $0.0006049 | $0.0007433 | $13,403.50 | $509,838 |
| 2018-08-15 | $0.0007427 | $0.001011 | $0.0006311 | $0.0008217 | $25,650.10 | $563,734 |
| 2018-08-16 | $0.0008205 | $0.001067 | $0.0008154 | $0.001012 | $6,541.50 | $694,321 |
| 2018-08-17 | $0.001012 | $0.001091 | $0.0008406 | $0.0009176 | $1,283.50 | $629,734 |
| 2018-08-18 | $0.0009196 | $0.0009682 | $0.0008244 | $0.0008312 | $595.46 | $570,449 |
| 2018-08-19 | $0.0008314 | $0.0009126 | $0.0008221 | $0.0009086 | $1,328.02 | $623,642 |
| 2018-08-20 | $0.0009071 | $0.0009776 | $0.0008004 | $0.0008029 | $1,235.53 | $551,159 |
| 2018-08-21 | $0.0008017 | $0.0009048 | $0.0007718 | $0.0008902 | $213.31 | $611,182 |
| 2018-08-22 | $0.0008904 | $0.0009424 | $0.0008152 | $0.0008203 | $187.44 | $563,194 |
| 2018-08-23 | $0.0008205 | $0.0009088 | $0.0008192 | $0.0009080 | $381.22 | $623,471 |
| 2018-08-24 | $0.0009086 | $0.0009367 | $0.0008545 | $0.0009344 | $834.35 | $641,698 |
| 2018-08-25 | $0.0009329 | $0.0009766 | $0.0008693 | $0.0009187 | $499.99 | $630,937 |
| 2018-08-26 | $0.0009205 | $0.0009370 | $0.0008619 | $0.0009359 | $447.72 | $642,791 |
| 2018-08-27 | $0.0009354 | $0.0009658 | $0.0008708 | $0.0009658 | $1,109.72 | $663,407 |
| 2018-08-28 | $0.0009639 | $0.0009956 | $0.0008953 | $0.0009919 | $372.54 | $681,410 |
| 2018-08-29 | $0.0009927 | $0.0009943 | $0.0008427 | $0.0009160 | $4,500.40 | $629,333 |
| 2018-08-30 | $0.0009165 | $0.0009871 | $0.0008337 | $0.0009110 | $1,586.92 | $625,926 |
| 2018-08-31 | $0.0009117 | $0.0009195 | $0.0008404 | $0.0009118 | $461.75 | $626,581 |