BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003002 | $0.0003088 | $0.0002606 | $0.0003083 | $8.18 | $201,497 |
| 2019-01-02 | $0.0003091 | $0.0003162 | $0.0002671 | $0.0003148 | $130.91 | $205,784 |
| 2019-01-03 | $0.0003149 | $0.0003152 | $0.0003057 | $0.0003069 | $70.18 | $200,662 |
| 2019-01-04 | $0.0003072 | $0.0003097 | $0.0002663 | $0.0002700 | $85.37 | $176,555 |
| 2019-01-05 | $0.0002693 | $0.0003105 | $0.0002693 | $0.0003069 | $372.43 | $200,656 |
| 2019-01-06 | $0.0003069 | $0.0003267 | $0.0002838 | $0.0002854 | $106.25 | $186,670 |
| 2019-01-07 | $0.0002855 | $0.0002864 | $0.0002809 | $0.0002828 | $0 | $184,988 |
| 2019-01-08 | $0.0002828 | $0.0002887 | $0.0002819 | $0.0002819 | $398.98 | $184,376 |
| 2019-01-09 | $0.0002824 | $0.0002851 | $0.0002816 | $0.0002824 | $689.06 | $184,743 |
| 2019-01-10 | $0.0002826 | $0.0002844 | $0.0002568 | $0.0002581 | $16.19 | $168,851 |
| 2019-01-11 | $0.0002581 | $0.0002961 | $0.0002551 | $0.0002576 | $212.20 | $168,561 |
| 2019-01-12 | $0.0002574 | $0.0003056 | $0.0002549 | $0.0003037 | $108.14 | $198,707 |
| 2019-01-13 | $0.0003034 | $0.0003082 | $0.0002649 | $0.0002843 | $20.31 | $186,002 |
| 2019-01-14 | $0.0002843 | $0.0002987 | $0.0002842 | $0.0002963 | $45.15 | $193,869 |
| 2019-01-15 | $0.0002962 | $0.0002975 | $0.0002532 | $0.0002541 | $161.14 | $166,312 |
| 2019-01-16 | $0.0002537 | $0.0002934 | $0.0002534 | $0.0002919 | $430.06 | $191,030 |
| 2019-01-17 | $0.0002919 | $0.0002925 | $0.0002549 | $0.0002709 | $9.03 | $177,323 |
| 2019-01-18 | $0.0002708 | $0.0002940 | $0.0002558 | $0.0002924 | $350.77 | $191,406 |
| 2019-01-19 | $0.0002924 | $0.0003008 | $0.0002553 | $0.0002982 | $42.86 | $251,744 |
| 2019-01-20 | $0.0002979 | $0.0002997 | $0.0002506 | $0.0002517 | $27.05 | $212,555 |
| 2019-01-21 | $0.0002520 | $0.0002865 | $0.0002140 | $0.0002858 | $186.47 | $241,352 |
| 2019-01-22 | $0.0002860 | $0.0003569 | $0.0002822 | $0.0003261 | $467.92 | $275,371 |
| 2019-01-23 | $0.0003261 | $0.0003630 | $0.0002577 | $0.0003222 | $241.19 | $272,141 |
| 2019-01-24 | $0.0003222 | $0.0003616 | $0.0002883 | $0.0003605 | $143.09 | $304,506 |
| 2019-01-25 | $0.0003616 | $0.0004325 | $0.0003222 | $0.0004322 | $588.48 | $365,109 |
| 2019-01-26 | $0.0004321 | $0.0004328 | $0.0003594 | $0.0003605 | $469.44 | $304,558 |
| 2019-01-27 | $0.0003654 | $0.0003654 | $0.0003538 | $0.0003577 | $444.41 | $302,258 |
| 2019-01-28 | $0.0003580 | $0.0003899 | $0.0003461 | $0.0003495 | $47.47 | $295,299 |
| 2019-01-29 | $0.0003497 | $0.0003508 | $0.0003445 | $0.0003469 | $30.17 | $293,150 |
| 2019-01-30 | $0.0003470 | $0.0003503 | $0.0003454 | $0.0003486 | $297.31 | $294,602 |
| 2019-01-31 | $0.0003485 | $0.0003792 | $0.0003111 | $0.0003454 | $137.20 | $291,923 |