BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002319 | $0.0002319 | $0.0002319 | $0.0002319 | $0 | $196,104 |
| 2019-11-02 | $0.0002319 | $0.0002319 | $0.0002319 | $0.0002319 | $0 | $196,104 |
| 2019-11-03 | $0.0002319 | $0.0002319 | $0.0002319 | $0.0002319 | $0 | $196,104 |
| 2019-11-04 | $0.0002319 | $0.0002319 | $0.0002319 | $0.0002319 | $0 | $196,104 |
| 2019-11-05 | $0.0002319 | $0.0002319 | $0.0002319 | $0.0002319 | $0 | $196,104 |
| 2019-11-06 | $0.0002319 | $0.0002319 | $0.0002319 | $0.0002319 | $0 | $196,104 |
| 2019-11-07 | $0.0002319 | $0.0002319 | $0.0001840 | $0.0001853 | $2.32 | $156,762 |
| 2019-11-08 | $0.0001853 | $0.0001855 | $0.0001754 | $0.0001765 | $0 | $149,279 |
| 2019-11-09 | $0.0001765 | $0.0001765 | $0.0001765 | $0.0001765 | $0 | $149,279 |
| 2019-11-10 | $0.0001765 | $0.0001765 | $0.0001765 | $0.0001765 | $0 | $149,279 |
| 2019-11-11 | $0.0001765 | $0.0001765 | $0.0001765 | $0.0001765 | $0 | $149,279 |
| 2019-11-12 | $0.0001765 | $0.0001765 | $0.0001765 | $0.0001765 | $0 | $149,279 |
| 2019-11-13 | $0.0001765 | $0.0001765 | $0.0001765 | $0.0001765 | $0 | $149,279 |
| 2019-11-14 | $0.0001765 | $0.0002318 | $0.0001765 | $0.0002318 | $1.46 | $196,087 |
| 2019-11-15 | $0.0002318 | $0.0002318 | $0.0002318 | $0.0002318 | $0 | $196,087 |
| 2019-11-16 | $0.0002318 | $0.0002318 | $0.0002318 | $0.0002318 | $0 | $196,087 |
| 2019-11-17 | $0.0002318 | $0.0002318 | $0.0001644 | $0.0001644 | $5.43 | $139,068 |
| 2019-11-18 | $0.0001644 | $0.0001664 | $0.0001641 | $0.0001646 | $0.2572 | $139,216 |
| 2019-11-19 | $0.0001646 | $0.0001677 | $0.0001618 | $0.0001641 | $9.76 | $138,793 |
| 2019-11-20 | $0.0001641 | $0.0002455 | $0.0001621 | $0.0001627 | $8.01 | $137,576 |
| 2019-11-21 | $0.0001625 | $0.0001627 | $0.0001523 | $0.0001523 | $0 | $128,816 |
| 2019-11-22 | $0.0001523 | $0.0001523 | $0.0001523 | $0.0001523 | $0 | $128,816 |
| 2019-11-23 | $0.0001523 | $0.0001523 | $0.0001523 | $0.0001523 | $0 | $128,816 |
| 2019-11-24 | $0.0001523 | $0.0001523 | $0.0001523 | $0.0001523 | $0 | $128,816 |
| 2019-11-25 | $0.0001523 | $0.0001523 | $0.0001523 | $0.0001523 | $0 | $128,816 |
| 2019-11-26 | $0.0001523 | $0.0001523 | $0.0001523 | $0.0001523 | $0 | $128,816 |
| 2019-11-27 | $0.0001523 | $0.0006108 | $0.0001523 | $0.0001855 | $74.80 | $156,906 |
| 2019-11-28 | $0.0001855 | $0.0002381 | $0.0001844 | $0.0001850 | $37.24 | $156,502 |
| 2019-11-29 | $0.0001850 | $0.0001904 | $0.0001565 | $0.0001681 | $2.16 | $142,147 |
| 2019-11-30 | $0.0001681 | $0.0002271 | $0.0001509 | $0.0002268 | $0.8105 | $191,821 |