BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003277 | $0.0003327 | $0.0002885 | $0.0002888 | $52.58 | $244,244 |
| 2019-04-02 | $0.0002892 | $0.0003440 | $0.0002888 | $0.0003419 | $19.84 | $289,198 |
| 2019-04-03 | $0.0003420 | $0.0004980 | $0.0003419 | $0.0004626 | $17.77 | $391,295 |
| 2019-04-04 | $0.0004627 | $0.0004641 | $0.0003377 | $0.0003439 | $39.01 | $290,903 |
| 2019-04-05 | $0.0003439 | $0.0004423 | $0.0003438 | $0.0003934 | $6.13 | $332,735 |
| 2019-04-06 | $0.0003935 | $0.0003996 | $0.0003490 | $0.0003538 | $5.40 | $299,222 |
| 2019-04-07 | $0.0003534 | $0.0003627 | $0.0003503 | $0.0003541 | $61.69 | $299,526 |
| 2019-04-08 | $0.0003542 | $0.0003699 | $0.0003451 | $0.0003696 | $6.59 | $312,642 |
| 2019-04-09 | $0.0003696 | $0.0003697 | $0.0003604 | $0.0003636 | $88.21 | $307,488 |
| 2019-04-10 | $0.0003635 | $0.0003781 | $0.0003129 | $0.0003188 | $388.22 | $269,660 |
| 2019-04-11 | $0.0003190 | $0.0003205 | $0.0002999 | $0.0003045 | $0 | $257,554 |
| 2019-04-12 | $0.0003045 | $0.0003560 | $0.0002531 | $0.0003049 | $145.64 | $257,872 |
| 2019-04-13 | $0.0003049 | $0.0003185 | $0.0003026 | $0.0003142 | $0.1662 | $265,774 |
| 2019-04-14 | $0.0003142 | $0.0003145 | $0.0002546 | $0.0002577 | $6.14 | $217,974 |
| 2019-04-15 | $0.0002577 | $0.0003111 | $0.0002576 | $0.0003030 | $12.62 | $256,242 |
| 2019-04-16 | $0.0003030 | $0.0003137 | $0.0002535 | $0.0003131 | $105.60 | $264,832 |
| 2019-04-17 | $0.0003130 | $0.0003678 | $0.0003128 | $0.0003139 | $53.57 | $265,452 |
| 2019-04-18 | $0.0003139 | $0.0003180 | $0.0003139 | $0.0003173 | $0 | $268,345 |
| 2019-04-19 | $0.0003173 | $0.0003173 | $0.0003173 | $0.0003173 | $0 | $268,345 |
| 2019-04-20 | $0.0003173 | $0.0003375 | $0.0003140 | $0.0003141 | $0.9640 | $265,647 |
| 2019-04-21 | $0.0003142 | $0.0003220 | $0.0003141 | $0.0003217 | $292.62 | $272,049 |
| 2019-04-22 | $0.0003215 | $0.0003723 | $0.0003175 | $0.0003225 | $31.66 | $272,796 |
| 2019-04-23 | $0.0003226 | $0.0004263 | $0.0003218 | $0.0003768 | $82.41 | $318,721 |
| 2019-04-24 | $0.0003766 | $0.0003890 | $0.0003256 | $0.0003266 | $11.53 | $276,271 |
| 2019-04-25 | $0.0003267 | $0.0003826 | $0.0003264 | $0.0003603 | $82.68 | $304,721 |
| 2019-04-26 | $0.0003615 | $0.0003740 | $0.0003574 | $0.0003681 | $122.52 | $311,368 |
| 2019-04-27 | $0.0003684 | $0.0003716 | $0.0003657 | $0.0003683 | $116.57 | $311,495 |
| 2019-04-28 | $0.0003682 | $0.0003724 | $0.0003159 | $0.0003692 | $134.54 | $312,237 |
| 2019-04-29 | $0.0003694 | $0.0003712 | $0.0003129 | $0.0003667 | $148.54 | $310,176 |
| 2019-04-30 | $0.0003668 | $0.0003749 | $0.0003643 | $0.0003663 | $178.29 | $309,845 |