BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004011 | $0.0004011 | $0.0003552 | $0.0003776 | $10.20 | $282,093 |
| 2018-12-02 | $0.0003773 | $0.0003891 | $0.0003675 | $0.0003708 | $111.84 | $276,983 |
| 2018-12-03 | $0.0003728 | $0.0003728 | $0.0003460 | $0.0003489 | $117.80 | $260,694 |
| 2018-12-04 | $0.0003487 | $0.0004032 | $0.0003482 | $0.0003560 | $16.05 | $266,011 |
| 2018-12-05 | $0.0003559 | $0.0003909 | $0.0003376 | $0.0003376 | $40.95 | $252,282 |
| 2018-12-06 | $0.0003375 | $0.0004032 | $0.0003375 | $0.0003518 | $195.97 | $262,932 |
| 2018-12-07 | $0.0003512 | $0.0003526 | $0.0003151 | $0.0003420 | $404.97 | $255,631 |
| 2018-12-08 | $0.0003418 | $0.0003514 | $0.0003348 | $0.0003480 | $62.13 | $260,149 |
| 2018-12-09 | $0.0003470 | $0.0003640 | $0.0003243 | $0.0003260 | $75.44 | $243,704 |
| 2018-12-10 | $0.0003256 | $0.0003868 | $0.0003205 | $0.0003505 | $216.12 | $262,004 |
| 2018-12-11 | $0.0003501 | $0.0003787 | $0.0003386 | $0.0003425 | $91.04 | $256,049 |
| 2018-12-12 | $0.0003420 | $0.0003535 | $0.0003411 | $0.0003488 | $148.49 | $260,834 |
| 2018-12-13 | $0.0003490 | $0.0003781 | $0.0003067 | $0.0003305 | $199.65 | $247,169 |
| 2018-12-14 | $0.0003303 | $0.0003322 | $0.0003198 | $0.0003241 | $277.49 | $272,235 |
| 2018-12-15 | $0.0003241 | $0.0003606 | $0.0003194 | $0.0003585 | $334.42 | $301,220 |
| 2018-12-16 | $0.0003585 | $0.0003755 | $0.0003197 | $0.0003432 | $58.03 | $288,748 |
| 2018-12-17 | $0.0003435 | $0.0003516 | $0.0003063 | $0.0003250 | $457.85 | $273,520 |
| 2018-12-18 | $0.0003250 | $0.0003702 | $0.0003127 | $0.0003702 | $171.98 | $311,515 |
| 2018-12-19 | $0.0003713 | $0.0003865 | $0.0003359 | $0.0003383 | $333.03 | $284,717 |
| 2018-12-20 | $0.0003375 | $0.0003728 | $0.0003240 | $0.0003508 | $244.56 | $285,248 |
| 2018-12-21 | $0.0003498 | $0.0003756 | $0.0003191 | $0.0003474 | $116.58 | $282,588 |
| 2018-12-22 | $0.0003476 | $0.0003573 | $0.0003163 | $0.0003573 | $131.63 | $286,208 |
| 2018-12-23 | $0.0003578 | $0.0003783 | $0.0003111 | $0.0003161 | $290.62 | $157,019 |
| 2018-12-24 | $0.0003161 | $0.0003769 | $0.0003161 | $0.0003366 | $51.33 | $185,555 |
| 2018-12-25 | $0.0003369 | $0.0003369 | $0.0003008 | $0.0003058 | $869.52 | $168,582 |
| 2018-12-26 | $0.0003058 | $0.0003118 | $0.0002646 | $0.0002705 | $702.35 | $149,105 |
| 2018-12-27 | $0.0002703 | $0.0003050 | $0.0002641 | $0.0002906 | $66.63 | $160,220 |
| 2018-12-28 | $0.0002909 | $0.0003177 | $0.0002568 | $0.0003143 | $1,267.24 | $189,142 |
| 2018-12-29 | $0.0003149 | $0.0003166 | $0.0002672 | $0.0002680 | $324.43 | $175,123 |
| 2018-12-30 | $0.0002683 | $0.0003122 | $0.0002656 | $0.0003119 | $0.1247 | $203,786 |
| 2018-12-31 | $0.0003124 | $0.0003125 | $0.0002980 | $0.0002996 | $23.85 | $195,791 |