BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003282 | $0.0004372 | $0.0003144 | $0.0004352 | $89.35 | $368,074 |
| 2019-07-02 | $0.0004353 | $0.0004394 | $0.0003198 | $0.0004251 | $188.81 | $359,555 |
| 2019-07-03 | $0.0004253 | $0.0004710 | $0.0004253 | $0.0004705 | $282.26 | $397,946 |
| 2019-07-04 | $0.0004705 | $0.0004728 | $0.0004163 | $0.0004177 | $7.24 | $353,248 |
| 2019-07-05 | $0.0004175 | $0.0004518 | $0.0003303 | $0.0004387 | $13.62 | $371,087 |
| 2019-07-06 | $0.0004385 | $0.0004621 | $0.0004316 | $0.0004365 | $266.77 | $369,147 |
| 2019-07-07 | $0.0004364 | $0.0004573 | $0.0004157 | $0.0004168 | $8.59 | $352,555 |
| 2019-07-08 | $0.0004168 | $0.0004181 | $0.0003475 | $0.0003683 | $117.87 | $311,542 |
| 2019-07-09 | $0.0003685 | $0.0005047 | $0.0003667 | $0.0005024 | $100.78 | $424,956 |
| 2019-07-10 | $0.0005024 | $0.0005207 | $0.0003502 | $0.0003642 | $97.58 | $308,051 |
| 2019-07-11 | $0.0003643 | $0.0003643 | $0.0003335 | $0.0003403 | $34.32 | $287,842 |
| 2019-07-12 | $0.0003406 | $0.0003572 | $0.0003346 | $0.0003544 | $27.55 | $299,743 |
| 2019-07-13 | $0.0003545 | $0.0003552 | $0.0003262 | $0.0003413 | $2.05 | $288,629 |
| 2019-07-14 | $0.0003414 | $0.0004310 | $0.0003210 | $0.0003974 | $173.18 | $336,137 |
| 2019-07-15 | $0.0003977 | $0.0003977 | $0.0003042 | $0.0003270 | $258.82 | $276,552 |
| 2019-07-16 | $0.0003267 | $0.0003303 | $0.0002824 | $0.0002836 | $241.93 | $239,885 |
| 2019-07-17 | $0.0002830 | $0.0002989 | $0.0002735 | $0.0002904 | $268.25 | $245,584 |
| 2019-07-18 | $0.0002905 | $0.0003220 | $0.0002806 | $0.0003196 | $236.08 | $270,285 |
| 2019-07-19 | $0.0003196 | $0.0003214 | $0.0003061 | $0.0003157 | $239.94 | $267,047 |
| 2019-07-20 | $0.0003158 | $0.0003322 | $0.0003130 | $0.0003234 | $243.33 | $273,490 |
| 2019-07-21 | $0.0003234 | $0.0003252 | $0.0003112 | $0.0003177 | $330.03 | $268,675 |
| 2019-07-22 | $0.0003178 | $0.0003194 | $0.0002043 | $0.0003101 | $405.15 | $262,241 |
| 2019-07-23 | $0.0003100 | $0.0003102 | $0.0002962 | $0.0002966 | $182.36 | $250,890 |
| 2019-07-24 | $0.0002966 | $0.0002971 | $0.0002880 | $0.0002942 | $10.36 | $248,819 |
| 2019-07-25 | $0.0002941 | $0.0003046 | $0.0002929 | $0.0002970 | $210.13 | $251,195 |
| 2019-07-26 | $0.0002969 | $0.0002972 | $0.0002913 | $0.0002959 | $303.16 | $250,252 |
| 2019-07-27 | $0.0002959 | $0.0003050 | $0.0002816 | $0.0002845 | $232.28 | $240,646 |
| 2019-07-28 | $0.0002842 | $0.0002874 | $0.0002768 | $0.0002860 | $357.95 | $241,856 |
| 2019-07-29 | $0.0002860 | $0.0002904 | $0.0002841 | $0.0002863 | $232.95 | $242,135 |
| 2019-07-30 | $0.0002863 | $0.0002916 | $0.0002835 | $0.0002878 | $149.27 | $243,431 |
| 2019-07-31 | $0.0002877 | $0.0003026 | $0.0002877 | $0.0003024 | $1.63 | $255,727 |