BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003662 | $0.0003794 | $0.0003224 | $0.0003780 | $150.74 | $319,685 |
| 2019-05-02 | $0.0003781 | $0.0003867 | $0.0003771 | $0.0003853 | $5.70 | $325,895 |
| 2019-05-03 | $0.0003853 | $0.0004119 | $0.0003840 | $0.0004040 | $5.98 | $341,675 |
| 2019-05-04 | $0.0004040 | $0.0004129 | $0.0003945 | $0.0003980 | $0 | $336,634 |
| 2019-05-05 | $0.0003980 | $0.0004079 | $0.0003980 | $0.0004049 | $76.95 | $342,429 |
| 2019-05-06 | $0.0004047 | $0.0004053 | $0.0003951 | $0.0003974 | $129.51 | $336,149 |
| 2019-05-07 | $0.0003974 | $0.0004175 | $0.0003548 | $0.0004088 | $128.58 | $345,732 |
| 2019-05-08 | $0.0004082 | $0.0004198 | $0.0004049 | $0.0004184 | $3.31 | $353,918 |
| 2019-05-09 | $0.0004184 | $0.0004277 | $0.0003617 | $0.0003702 | $69.46 | $313,107 |
| 2019-05-10 | $0.0003700 | $0.0003858 | $0.0003689 | $0.0003821 | $155.32 | $323,181 |
| 2019-05-11 | $0.0003822 | $0.0004405 | $0.0003820 | $0.0004318 | $208.42 | $365,190 |
| 2019-05-12 | $0.0004321 | $0.0004502 | $0.0004084 | $0.0004182 | $167.51 | $353,723 |
| 2019-05-13 | $0.0004182 | $0.0004730 | $0.0003112 | $0.0003905 | $293.42 | $330,272 |
| 2019-05-14 | $0.0003907 | $0.0004147 | $0.0003176 | $0.0003991 | $181.16 | $337,537 |
| 2019-05-15 | $0.0003989 | $0.0004118 | $0.0003942 | $0.0004096 | $359.75 | $346,475 |
| 2019-05-16 | $0.0004091 | $0.0004165 | $0.0003832 | $0.0003928 | $225.07 | $332,196 |
| 2019-05-17 | $0.0003924 | $0.0003949 | $0.0002889 | $0.0003613 | $221.71 | $305,624 |
| 2019-05-18 | $0.0003613 | $0.0003673 | $0.0002893 | $0.0003622 | $175.82 | $306,340 |
| 2019-05-19 | $0.0003623 | $0.0004106 | $0.0003617 | $0.0004076 | $140.33 | $344,726 |
| 2019-05-20 | $0.0004076 | $0.0004076 | $0.0003173 | $0.0003202 | $86.79 | $270,815 |
| 2019-05-21 | $0.0003200 | $0.0004805 | $0.0003181 | $0.0004754 | $83.24 | $402,091 |
| 2019-05-22 | $0.0004754 | $0.0004783 | $0.0003798 | $0.0003832 | $99.10 | $324,091 |
| 2019-05-23 | $0.0003827 | $0.0005174 | $0.0003020 | $0.0003949 | $274.17 | $333,992 |
| 2019-05-24 | $0.0003950 | $0.0004978 | $0.0003482 | $0.0004415 | $371.92 | $373,417 |
| 2019-05-25 | $0.0004415 | $0.0004848 | $0.0004333 | $0.0004828 | $136.18 | $408,325 |
| 2019-05-26 | $0.0004828 | $0.0004843 | $0.0003975 | $0.0004321 | $142.02 | $365,493 |
| 2019-05-27 | $0.0004323 | $0.0006112 | $0.0004302 | $0.0005282 | $149.19 | $446,702 |
| 2019-05-28 | $0.0005279 | $0.0005279 | $0.0004221 | $0.0004605 | $373.75 | $389,444 |
| 2019-05-29 | $0.0004603 | $0.0005226 | $0.0004493 | $0.0005197 | $201.38 | $439,516 |
| 2019-05-30 | $0.0005197 | $0.0005408 | $0.0004771 | $0.0004805 | $247.65 | $406,422 |
| 2019-05-31 | $0.0004805 | $0.0004996 | $0.0004736 | $0.0004989 | $300.69 | $421,969 |