BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003025 | $0.0003037 | $0.0002975 | $0.0003005 | $0 | $254,146 |
| 2019-08-02 | $0.0003005 | $0.0003143 | $0.0002689 | $0.0002812 | $4.69 | $237,813 |
| 2019-08-03 | $0.0002811 | $0.0003232 | $0.0002146 | $0.0003226 | $79.86 | $272,843 |
| 2019-08-04 | $0.0003227 | $0.0003500 | $0.0003164 | $0.0003500 | $0.3150 | $296,017 |
| 2019-08-05 | $0.0003500 | $0.0003567 | $0.0003479 | $0.0003548 | $77.47 | $300,120 |
| 2019-08-06 | $0.0003545 | $0.0003688 | $0.0002327 | $0.0002946 | $140.36 | $249,186 |
| 2019-08-07 | $0.0002945 | $0.0002946 | $0.0002456 | $0.0002465 | $360.68 | $208,491 |
| 2019-08-08 | $0.0002465 | $0.0002473 | $0.0002306 | $0.0002425 | $268.03 | $205,120 |
| 2019-08-09 | $0.0002424 | $0.0002454 | $0.0002379 | $0.0002381 | $200.98 | $201,419 |
| 2019-08-10 | $0.0002381 | $0.0002394 | $0.0002269 | $0.0002277 | $296.48 | $192,552 |
| 2019-08-11 | $0.0002276 | $0.0002303 | $0.0002247 | $0.0002302 | $281.64 | $194,735 |
| 2019-08-12 | $0.0002303 | $0.0002977 | $0.0002264 | $0.0002970 | $530.14 | $251,180 |
| 2019-08-13 | $0.0002969 | $0.0003275 | $0.0002175 | $0.0002177 | $362.52 | $184,099 |
| 2019-08-14 | $0.0002176 | $0.0002177 | $0.0002029 | $0.0002059 | $266.50 | $174,189 |
| 2019-08-15 | $0.0002059 | $0.0002087 | $0.0001979 | $0.0002063 | $338.81 | $174,475 |
| 2019-08-16 | $0.0002063 | $0.0002104 | $0.0001973 | $0.0002075 | $333.01 | $175,461 |
| 2019-08-17 | $0.0002075 | $0.0002090 | $0.0002011 | $0.0002046 | $299.01 | $173,063 |
| 2019-08-18 | $0.0002046 | $0.0002102 | $0.0002022 | $0.0002080 | $247.34 | $175,887 |
| 2019-08-19 | $0.0002081 | $0.0002290 | $0.0002072 | $0.0002289 | $253.68 | $193,635 |
| 2019-08-20 | $0.0002289 | $0.0002293 | $0.0002135 | $0.0002152 | $218.20 | $182,034 |
| 2019-08-21 | $0.0002152 | $0.0003022 | $0.0001990 | $0.0002027 | $294.39 | $171,462 |
| 2019-08-22 | $0.0002027 | $0.0002050 | $0.0001960 | $0.0002025 | $250.82 | $171,262 |
| 2019-08-23 | $0.0002025 | $0.0002087 | $0.0002014 | $0.0002081 | $248.63 | $176,050 |
| 2019-08-24 | $0.0002081 | $0.0002083 | $0.0001995 | $0.0002030 | $212.17 | $171,710 |
| 2019-08-25 | $0.0002030 | $0.0002060 | $0.0001999 | $0.0002022 | $183.02 | $171,002 |
| 2019-08-26 | $0.0002025 | $0.0002103 | $0.0002025 | $0.0002074 | $144.01 | $175,380 |
| 2019-08-27 | $0.0002074 | $0.0002076 | $0.0002016 | $0.0002038 | $249.40 | $172,342 |
| 2019-08-28 | $0.0002038 | $0.0002053 | $0.0001942 | $0.0001951 | $97.13 | $165,019 |
| 2019-08-29 | $0.0001951 | $0.0002514 | $0.0001923 | $0.0002498 | $15.33 | $211,290 |
| 2019-08-30 | $0.0002494 | $0.0002887 | $0.0002408 | $0.0002875 | $0 | $243,165 |
| 2019-08-31 | $0.0002875 | $0.0002875 | $0.0001903 | $0.0001923 | $1.06 | $162,679 |