BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0005076 | $0.0006157 | $0.0005063 | $0.0005734 | $761.69 | $427,097 |
| 2018-11-02 | $0.0005734 | $0.0005760 | $0.0005062 | $0.0005107 | $648.80 | $380,451 |
| 2018-11-03 | $0.0005107 | $0.0005415 | $0.0004622 | $0.0005156 | $191.49 | $384,143 |
| 2018-11-04 | $0.0005156 | $0.0005845 | $0.0004464 | $0.0005281 | $1,022.66 | $393,514 |
| 2018-11-05 | $0.0005281 | $0.0005783 | $0.0004528 | $0.0005586 | $62.16 | $416,331 |
| 2018-11-06 | $0.0005603 | $0.0005839 | $0.0005583 | $0.0005839 | $68.66 | $434,147 |
| 2018-11-07 | $0.0005839 | $0.0005907 | $0.0005205 | $0.0005230 | $626.00 | $389,883 |
| 2018-11-08 | $0.0005227 | $0.0006036 | $0.0005173 | $0.0005185 | $218.50 | $386,541 |
| 2018-11-09 | $0.0005185 | $0.0005839 | $0.0005124 | $0.0005755 | $864.75 | $429,049 |
| 2018-11-10 | $0.0005756 | $0.0005851 | $0.0005121 | $0.0005835 | $65.92 | $435,087 |
| 2018-11-11 | $0.0005831 | $0.0005841 | $0.0005112 | $0.0005159 | $257.26 | $384,690 |
| 2018-11-12 | $0.0005190 | $0.0005769 | $0.0005124 | $0.0005757 | $62.43 | $429,365 |
| 2018-11-13 | $0.0005732 | $0.0005759 | $0.0005098 | $0.0005670 | $345.24 | $422,933 |
| 2018-11-14 | $0.0005654 | $0.0005664 | $0.0004499 | $0.0004648 | $175.39 | $346,708 |
| 2018-11-15 | $0.0004749 | $0.0005102 | $0.0004341 | $0.0005102 | $295.45 | $380,574 |
| 2018-11-16 | $0.0005100 | $0.0005106 | $0.0004426 | $0.0004592 | $122.68 | $342,587 |
| 2018-11-17 | $0.0004599 | $0.0004669 | $0.0003884 | $0.0004439 | $189.77 | $331,196 |
| 2018-11-18 | $0.0004453 | $0.0004732 | $0.0003238 | $0.0004301 | $1,128.43 | $320,889 |
| 2018-11-19 | $0.0004303 | $0.0004303 | $0.0002899 | $0.0002929 | $1,433.92 | $218,535 |
| 2018-11-20 | $0.0002912 | $0.0003371 | $0.0002591 | $0.0002677 | $996.73 | $199,788 |
| 2018-11-21 | $0.0002679 | $0.0002800 | $0.0002608 | $0.0002762 | $564.64 | $206,095 |
| 2018-11-22 | $0.0002752 | $0.0003169 | $0.0002274 | $0.0002628 | $320.76 | $196,136 |
| 2018-11-23 | $0.0002615 | $0.0003880 | $0.0002184 | $0.0003035 | $7,434.34 | $226,558 |
| 2018-11-24 | $0.0003033 | $0.0004707 | $0.0002995 | $0.0004257 | $8,345.75 | $317,800 |
| 2018-11-25 | $0.0004259 | $0.0004278 | $0.0003023 | $0.0003605 | $1,684.97 | $269,129 |
| 2018-11-26 | $0.0003604 | $0.0004035 | $0.0003030 | $0.0003378 | $156.20 | $252,192 |
| 2018-11-27 | $0.0003376 | $0.0004141 | $0.0003318 | $0.0003437 | $732.74 | $256,670 |
| 2018-11-28 | $0.0003441 | $0.0004077 | $0.0003347 | $0.0003393 | $419.11 | $253,346 |
| 2018-11-29 | $0.0003406 | $0.0003966 | $0.0003334 | $0.0003423 | $506.84 | $255,613 |
| 2018-11-30 | $0.0003431 | $0.0004059 | $0.0003383 | $0.0003999 | $250.97 | $298,716 |