BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002200 | $0.0002650 | $0.0002200 | $0.0002650 | $1.00 | $224,133 |
| 2019-10-02 | $0.0002650 | $0.0002650 | $0.0002184 | $0.0002184 | $0.8174 | $184,743 |
| 2019-10-03 | $0.0002184 | $0.0002184 | $0.0001504 | $0.0001518 | $0 | $128,404 |
| 2019-10-04 | $0.0001518 | $0.0001518 | $0.0001518 | $0.0001518 | $0 | $128,404 |
| 2019-10-05 | $0.0001518 | $0.0001518 | $0.0001518 | $0.0001518 | $0 | $128,404 |
| 2019-10-06 | $0.0001518 | $0.0001518 | $0.0001518 | $0.0001518 | $0 | $128,404 |
| 2019-10-07 | $0.0001518 | $0.0002200 | $0.0001518 | $0.0002000 | $8.84 | $169,157 |
| 2019-10-08 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 | $0 | $169,157 |
| 2019-10-09 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 | $0 | $169,157 |
| 2019-10-10 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 | $0 | $169,157 |
| 2019-10-11 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 | $0 | $169,157 |
| 2019-10-12 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 | $0 | $169,157 |
| 2019-10-13 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 | $0 | $169,157 |
| 2019-10-14 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 | $1.98 | $169,157 |
| 2019-10-15 | $0.0002000 | $0.0002000 | $0.0001635 | $0.0001640 | $3.28 | $138,735 |
| 2019-10-16 | $0.0001639 | $0.0001643 | $0.0001637 | $0.0001641 | $0 | $138,777 |
| 2019-10-17 | $0.0001641 | $0.0001641 | $0.0001641 | $0.0001641 | $0 | $138,777 |
| 2019-10-18 | $0.0001641 | $0.0001641 | $0.0001641 | $0.0001641 | $0 | $138,777 |
| 2019-10-19 | $0.0001641 | $0.0001641 | $0.0001641 | $0.0001641 | $0 | $138,777 |
| 2019-10-20 | $0.0001641 | $0.0001641 | $0.0001641 | $0.0001641 | $0 | $138,777 |
| 2019-10-21 | $0.0001641 | $0.0001641 | $0.0001641 | $0.0001641 | $0 | $138,777 |
| 2019-10-22 | $0.0001641 | $0.0001641 | $0.0001641 | $0.0001641 | $0 | $138,777 |
| 2019-10-23 | $0.0001641 | $0.0001641 | $0.0001641 | $0.0001641 | $0 | $138,777 |
| 2019-10-24 | $0.0001641 | $0.0001641 | $0.0001641 | $0.0001641 | $0 | $138,777 |
| 2019-10-25 | $0.0001641 | $0.0001742 | $0.0001641 | $0.0001735 | $1.47 | $146,722 |
| 2019-10-26 | $0.0001734 | $0.0002024 | $0.0001733 | $0.0001851 | $7.31 | $156,558 |
| 2019-10-27 | $0.0001850 | $0.0001952 | $0.0001823 | $0.0001911 | $5.41 | $161,643 |
| 2019-10-28 | $0.0001910 | $0.0001960 | $0.0001910 | $0.0001931 | $0 | $163,321 |
| 2019-10-29 | $0.0001931 | $0.0002114 | $0.0001557 | $0.0002110 | $3.29 | $178,475 |
| 2019-10-30 | $0.0002110 | $0.0002319 | $0.0001934 | $0.0002319 | $0.1263 | $196,104 |
| 2019-10-31 | $0.0002319 | $0.0002319 | $0.0002319 | $0.0002319 | $0 | $196,104 |