BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0003458 | $0.0003513 | $0.0003424 | $0.0003494 | $39.83 | $295,363 |
| 2019-02-02 | $0.0003490 | $0.0003566 | $0.0003119 | $0.0003162 | $184.71 | $267,327 |
| 2019-02-03 | $0.0003163 | $0.0003480 | $0.0003115 | $0.0003456 | $0.3459 | $292,155 |
| 2019-02-04 | $0.0003467 | $0.0003477 | $0.0003099 | $0.0003116 | $24.03 | $263,504 |
| 2019-02-05 | $0.0003106 | $0.0003128 | $0.0003102 | $0.0003115 | $0 | $263,389 |
| 2019-02-06 | $0.0003115 | $0.0003115 | $0.0003051 | $0.0003067 | $115.74 | $259,347 |
| 2019-02-07 | $0.0003067 | $0.0003081 | $0.0002799 | $0.0003030 | $0.5120 | $256,236 |
| 2019-02-08 | $0.0003031 | $0.0003696 | $0.0003028 | $0.0003667 | $183.78 | $310,174 |
| 2019-02-09 | $0.0003662 | $0.0003668 | $0.0003278 | $0.0003298 | $26.53 | $278,964 |
| 2019-02-10 | $0.0003302 | $0.0003699 | $0.0003278 | $0.0003699 | $187.92 | $312,874 |
| 2019-02-11 | $0.0003697 | $0.0003697 | $0.0002919 | $0.0003276 | $536.86 | $277,085 |
| 2019-02-12 | $0.0003282 | $0.0003282 | $0.0002892 | $0.0002921 | $105.06 | $247,063 |
| 2019-02-13 | $0.0002921 | $0.0003633 | $0.0002915 | $0.0003266 | $382.39 | $276,206 |
| 2019-02-14 | $0.0003260 | $0.0003276 | $0.0003242 | $0.0003248 | $4.86 | $274,702 |
| 2019-02-15 | $0.0003252 | $0.0003288 | $0.0003243 | $0.0003251 | $4.88 | $274,967 |
| 2019-02-16 | $0.0003253 | $0.0003643 | $0.0003250 | $0.0003629 | $12.78 | $306,947 |
| 2019-02-17 | $0.0003629 | $0.0003679 | $0.0003100 | $0.0003138 | $0.7212 | $265,369 |
| 2019-02-18 | $0.0003128 | $0.0003376 | $0.0003018 | $0.0003146 | $13.99 | $266,103 |
| 2019-02-19 | $0.0003150 | $0.0003305 | $0.0002766 | $0.0002768 | $294.05 | $234,078 |
| 2019-02-20 | $0.0002765 | $0.0002803 | $0.0002751 | $0.0002803 | $5.59 | $237,045 |
| 2019-02-21 | $0.0002802 | $0.0003217 | $0.0002763 | $0.0003187 | $24.13 | $269,539 |
| 2019-02-22 | $0.0003182 | $0.0003590 | $0.0003176 | $0.0003198 | $0 | $270,443 |
| 2019-02-23 | $0.0003198 | $0.0003341 | $0.0003127 | $0.0003329 | $37.89 | $281,597 |
| 2019-02-24 | $0.0003331 | $0.0003424 | $0.0002988 | $0.0003040 | $7.46 | $257,105 |
| 2019-02-25 | $0.0003046 | $0.0003130 | $0.0002706 | $0.0002720 | $7.83 | $230,028 |
| 2019-02-26 | $0.0002712 | $0.0002723 | $0.0002680 | $0.0002703 | $42.42 | $228,589 |
| 2019-02-27 | $0.0002700 | $0.0003888 | $0.0002689 | $0.0003461 | $756.94 | $292,688 |
| 2019-02-28 | $0.0003465 | $0.0003880 | $0.0003073 | $0.0003082 | $88.37 | $260,632 |