BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004988 | $0.0005070 | $0.0004031 | $0.0005027 | $115.89 | $425,203 |
| 2019-06-02 | $0.0005027 | $0.0005277 | $0.0004942 | $0.0005237 | $4.61 | $442,902 |
| 2019-06-03 | $0.0005238 | $0.0005238 | $0.0005049 | $0.0005110 | $0 | $432,162 |
| 2019-06-04 | $0.0005110 | $0.0005110 | $0.0003750 | $0.0003842 | $3.97 | $324,988 |
| 2019-06-05 | $0.0003842 | $0.0003946 | $0.0003090 | $0.0003895 | $85.18 | $329,412 |
| 2019-06-06 | $0.0003895 | $0.0003965 | $0.0003758 | $0.0003901 | $192.39 | $329,958 |
| 2019-06-07 | $0.0003901 | $0.0004875 | $0.0003883 | $0.0004807 | $172.07 | $406,598 |
| 2019-06-08 | $0.0004806 | $0.0004839 | $0.0003130 | $0.0003173 | $62.89 | $268,347 |
| 2019-06-09 | $0.0003173 | $0.0003185 | $0.0003016 | $0.0003066 | $65.02 | $259,295 |
| 2019-06-10 | $0.0003058 | $0.0003213 | $0.0003021 | $0.0003197 | $34.65 | $270,366 |
| 2019-06-11 | $0.0003200 | $0.0003981 | $0.0003103 | $0.0003949 | $0.9083 | $334,017 |
| 2019-06-12 | $0.0003957 | $0.0004098 | $0.0003917 | $0.0004062 | $141.74 | $343,552 |
| 2019-06-13 | $0.0004065 | $0.0004151 | $0.0004034 | $0.0004110 | $204.62 | $347,608 |
| 2019-06-14 | $0.0004113 | $0.0004354 | $0.0004084 | $0.0004337 | $211.68 | $366,829 |
| 2019-06-15 | $0.0004339 | $0.0004411 | $0.0004304 | $0.0004400 | $190.00 | $372,128 |
| 2019-06-16 | $0.0004400 | $0.0004652 | $0.0004384 | $0.0004493 | $164.97 | $380,024 |
| 2019-06-17 | $0.0004493 | $0.0005564 | $0.0004491 | $0.0004666 | $262.29 | $394,620 |
| 2019-06-18 | $0.0004664 | $0.0004678 | $0.0002740 | $0.0003625 | $184.98 | $306,589 |
| 2019-06-19 | $0.0003627 | $0.0003714 | $0.0003624 | $0.0003708 | $242.65 | $313,649 |
| 2019-06-20 | $0.0003708 | $0.0003834 | $0.0003507 | $0.0003805 | $337.78 | $321,809 |
| 2019-06-21 | $0.0003808 | $0.0004052 | $0.0003807 | $0.0004052 | $255.58 | $342,715 |
| 2019-06-22 | $0.0004064 | $0.0004186 | $0.0003821 | $0.0003918 | $377.79 | $331,418 |
| 2019-06-23 | $0.0003919 | $0.0005418 | $0.0003915 | $0.0004338 | $306.45 | $366,940 |
| 2019-06-24 | $0.0004338 | $0.0004430 | $0.0004242 | $0.0004404 | $257.16 | $372,497 |
| 2019-06-25 | $0.0004404 | $0.0004718 | $0.0004400 | $0.0004716 | $262.57 | $398,865 |
| 2019-06-26 | $0.0004716 | $0.0005274 | $0.0003705 | $0.0004985 | $213.40 | $421,625 |
| 2019-06-27 | $0.0004985 | $0.0005090 | $0.0002409 | $0.0003367 | $267.02 | $284,737 |
| 2019-06-28 | $0.0003367 | $0.0003726 | $0.0003280 | $0.0003716 | $99.45 | $314,274 |
| 2019-06-29 | $0.0003719 | $0.0003719 | $0.0003439 | $0.0003565 | $199.03 | $301,523 |
| 2019-06-30 | $0.0003562 | $0.0003636 | $0.0003267 | $0.0003282 | $0 | $277,627 |