BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001924 | $0.0001959 | $0.0001913 | $0.0001950 | $1.07 | $164,899 |
| 2019-09-02 | $0.0001950 | $0.0002800 | $0.0001943 | $0.0002200 | $10.58 | $186,081 |
| 2019-09-03 | $0.0002200 | $0.0002200 | $0.0001176 | $0.0002129 | $184.09 | $180,061 |
| 2019-09-04 | $0.0002129 | $0.0002209 | $0.0002090 | $0.0002118 | $2.06 | $179,107 |
| 2019-09-05 | $0.0002118 | $0.0002124 | $0.0002106 | $0.0002115 | $0 | $178,914 |
| 2019-09-06 | $0.0002115 | $0.0002115 | $0.0002115 | $0.0002115 | $0 | $178,914 |
| 2019-09-07 | $0.0002115 | $0.0002115 | $0.0002115 | $0.0002115 | $0 | $178,914 |
| 2019-09-08 | $0.0002115 | $0.0002115 | $0.0002115 | $0.0002115 | $0 | $178,914 |
| 2019-09-09 | $0.0002115 | $0.0002115 | $0.0002115 | $0.0002115 | $0 | $178,914 |
| 2019-09-10 | $0.0002115 | $0.0003079 | $0.0002115 | $0.0003036 | $26.80 | $256,742 |
| 2019-09-11 | $0.0003036 | $0.0003063 | $0.0002994 | $0.0003019 | $0 | $255,351 |
| 2019-09-12 | $0.0003019 | $0.0003052 | $0.0002616 | $0.0002660 | $2.29 | $224,998 |
| 2019-09-13 | $0.0002660 | $0.0002665 | $0.0002200 | $0.0002200 | $0 | $186,073 |
| 2019-09-14 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $186,073 |
| 2019-09-15 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $186,073 |
| 2019-09-16 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $186,073 |
| 2019-09-17 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $186,073 |
| 2019-09-18 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $186,073 |
| 2019-09-19 | $0.0002200 | $0.0002200 | $0.0001973 | $0.0001995 | $8.42 | $168,770 |
| 2019-09-20 | $0.0001991 | $0.0001994 | $0.0001940 | $0.0001957 | $0 | $165,546 |
| 2019-09-21 | $0.0001957 | $0.0001957 | $0.0001957 | $0.0001957 | $0 | $165,546 |
| 2019-09-22 | $0.0001957 | $0.0001957 | $0.0001957 | $0.0001957 | $0 | $165,546 |
| 2019-09-23 | $0.0001957 | $0.0001957 | $0.0001957 | $0.0001957 | $0 | $165,546 |
| 2019-09-24 | $0.0001957 | $0.0001957 | $0.0001957 | $0.0001957 | $0 | $165,546 |
| 2019-09-25 | $0.0001957 | $0.0003200 | $0.0001957 | $0.0003200 | $0.9133 | $270,651 |
| 2019-09-26 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 | $0 | $270,651 |
| 2019-09-27 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 | $0 | $270,651 |
| 2019-09-28 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 | $0 | $270,651 |
| 2019-09-29 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 | $0 | $270,651 |
| 2019-09-30 | $0.0003200 | $0.0003200 | $0.0002200 | $0.0002200 | $1.03 | $186,073 |