BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001143 | $0.001163 | $0.001012 | $0.001063 | $309.13 | $736,843 |
| 2018-10-02 | $0.001061 | $0.001063 | $0.0009699 | $0.001016 | $295.30 | $704,094 |
| 2018-10-03 | $0.001016 | $0.001054 | $0.0008486 | $0.0009120 | $914.47 | $632,236 |
| 2018-10-04 | $0.0009130 | $0.001049 | $0.0009104 | $0.0009813 | $776.31 | $680,354 |
| 2018-10-05 | $0.0009838 | $0.001056 | $0.0009789 | $0.001054 | $290.66 | $730,857 |
| 2018-10-06 | $0.001056 | $0.001056 | $0.0009815 | $0.0009844 | $270.95 | $682,627 |
| 2018-10-07 | $0.0009879 | $0.0009894 | $0.0009137 | $0.0009196 | $320.83 | $637,772 |
| 2018-10-08 | $0.0009239 | $0.001061 | $0.0008535 | $0.0009284 | $856.53 | $644,019 |
| 2018-10-09 | $0.0009316 | $0.0009966 | $0.0008620 | $0.0009368 | $323.89 | $649,874 |
| 2018-10-10 | $0.0009333 | $0.0009991 | $0.0008605 | $0.0008655 | $469.01 | $600,440 |
| 2018-10-11 | $0.0008627 | $0.0009433 | $0.0008191 | $0.0008778 | $422.34 | $609,075 |
| 2018-10-12 | $0.0008771 | $0.0008956 | $0.0008282 | $0.0008885 | $109.29 | $616,540 |
| 2018-10-13 | $0.0008883 | $0.0009090 | $0.0007483 | $0.0008108 | $907.49 | $562,629 |
| 2018-10-14 | $0.0008110 | $0.0008235 | $0.0007035 | $0.0007743 | $1,133.75 | $537,309 |
| 2018-10-15 | $0.0007752 | $0.001305 | $0.0007381 | $0.0009231 | $3,149.46 | $640,677 |
| 2018-10-16 | $0.0009223 | $0.0009934 | $0.0009188 | $0.0009852 | $315.13 | $683,829 |
| 2018-10-17 | $0.0009884 | $0.001025 | $0.0009135 | $0.001017 | $534.36 | $706,180 |
| 2018-10-18 | $0.001021 | $0.001023 | $0.0006480 | $0.0007764 | $6,821.24 | $538,912 |
| 2018-10-19 | $0.0007762 | $0.0009015 | $0.0007092 | $0.0008381 | $763.62 | $581,814 |
| 2018-10-20 | $0.0008382 | $0.0008451 | $0.0007184 | $0.0007792 | $335.60 | $540,949 |
| 2018-10-21 | $0.0007794 | $0.0008457 | $0.0007106 | $0.0007154 | $296.34 | $496,662 |
| 2018-10-22 | $0.0007151 | $0.0008009 | $0.0005927 | $0.0006480 | $6,004.22 | $449,906 |
| 2018-10-23 | $0.0006480 | $0.0006521 | $0.0005863 | $0.0006484 | $3,700.09 | $450,147 |
| 2018-10-24 | $0.0006456 | $0.0006521 | $0.0005816 | $0.0006478 | $1,993.46 | $449,751 |
| 2018-10-25 | $0.0006481 | $0.0006489 | $0.0005808 | $0.0006456 | $571.69 | $448,264 |
| 2018-10-26 | $0.0006446 | $0.0006724 | $0.0006004 | $0.0006030 | $180.88 | $423,185 |
| 2018-10-27 | $0.0006007 | $0.0007099 | $0.0005917 | $0.0007054 | $1,680.29 | $495,267 |
| 2018-10-28 | $0.0007091 | $0.0007125 | $0.0005795 | $0.0005899 | $338.97 | $414,197 |
| 2018-10-29 | $0.0005873 | $0.0006467 | $0.0005032 | $0.0005684 | $2,444.48 | $399,128 |
| 2018-10-30 | $0.0005684 | $0.0005743 | $0.0005049 | $0.0005704 | $1,052.40 | $400,583 |
| 2018-10-31 | $0.0005721 | $0.0005730 | $0.0003800 | $0.0005076 | $17,334.00 | $378,076 |