BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0003078 | $0.0003497 | $0.0003075 | $0.0003076 | $213.35 | $260,139 |
| 2019-03-02 | $0.0003070 | $0.0003098 | $0.0002866 | $0.0003093 | $9.88 | $261,564 |
| 2019-03-03 | $0.0003089 | $0.0003141 | $0.0003064 | $0.0003135 | $12.99 | $265,136 |
| 2019-03-04 | $0.0003138 | $0.0003287 | $0.0003091 | $0.0003287 | $0 | $278,018 |
| 2019-03-05 | $0.0003287 | $0.0003517 | $0.0003100 | $0.0003121 | $56.02 | $263,955 |
| 2019-03-06 | $0.0003116 | $0.0003135 | $0.0003094 | $0.0003127 | $31.39 | $264,495 |
| 2019-03-07 | $0.0003127 | $0.0003157 | $0.0003118 | $0.0003125 | $16.25 | $264,303 |
| 2019-03-08 | $0.0003128 | $0.0003304 | $0.0002738 | $0.0002760 | $92.52 | $233,430 |
| 2019-03-09 | $0.0002758 | $0.0002990 | $0.0002753 | $0.0002774 | $0.8197 | $234,584 |
| 2019-03-10 | $0.0002777 | $0.0003168 | $0.0002744 | $0.0003157 | $0.2328 | $266,988 |
| 2019-03-11 | $0.0003159 | $0.0003177 | $0.0002774 | $0.0002889 | $1.24 | $244,315 |
| 2019-03-12 | $0.0002889 | $0.0003708 | $0.0002724 | $0.0002730 | $4.18 | $230,910 |
| 2019-03-13 | $0.0002735 | $0.0002748 | $0.0002719 | $0.0002730 | $2.73 | $230,906 |
| 2019-03-14 | $0.0002729 | $0.0002755 | $0.0002728 | $0.0002739 | $0 | $231,684 |
| 2019-03-15 | $0.0002739 | $0.0002778 | $0.0002739 | $0.0002773 | $8.32 | $234,548 |
| 2019-03-16 | $0.0002773 | $0.0003356 | $0.0002772 | $0.0003350 | $10.16 | $283,376 |
| 2019-03-17 | $0.0003351 | $0.0003356 | $0.0003213 | $0.0003215 | $12.45 | $271,922 |
| 2019-03-18 | $0.0003218 | $0.0003254 | $0.0003202 | $0.0003218 | $0 | $272,205 |
| 2019-03-19 | $0.0003218 | $0.0003266 | $0.0003218 | $0.0003259 | $1.62 | $275,603 |
| 2019-03-20 | $0.0003259 | $0.0003268 | $0.0002824 | $0.0002853 | $15.60 | $241,292 |
| 2019-03-21 | $0.0002857 | $0.0002868 | $0.0002798 | $0.0002818 | $17.23 | $238,373 |
| 2019-03-22 | $0.0002813 | $0.0002832 | $0.0002810 | $0.0002813 | $1.40 | $237,959 |
| 2019-03-23 | $0.0002812 | $0.0003226 | $0.0002805 | $0.0002822 | $5.08 | $238,706 |
| 2019-03-24 | $0.0002819 | $0.0003217 | $0.0002802 | $0.0003212 | $0.4175 | $271,625 |
| 2019-03-25 | $0.0003217 | $0.0003225 | $0.0002748 | $0.0002776 | $85.24 | $234,785 |
| 2019-03-26 | $0.0002765 | $0.0003175 | $0.0002754 | $0.0003175 | $48.71 | $268,542 |
| 2019-03-27 | $0.0003177 | $0.0003251 | $0.0002718 | $0.0002745 | $4.09 | $232,134 |
| 2019-03-28 | $0.0002745 | $0.0002868 | $0.0002726 | $0.0002844 | $3.66 | $240,561 |
| 2019-03-29 | $0.0002844 | $0.0002878 | $0.0002818 | $0.0002858 | $0 | $241,741 |
| 2019-03-30 | $0.0002858 | $0.0003281 | $0.0002858 | $0.0003281 | $48.53 | $277,499 |
| 2019-03-31 | $0.0003281 | $0.0003285 | $0.0002866 | $0.0003279 | $114.06 | $277,302 |