BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002268 | $0.0002274 | $0.0002183 | $0.0002225 | $124.57 | $188,214 |
| 2019-12-02 | $0.0002225 | $0.0002630 | $0.0002204 | $0.0002621 | $260.05 | $221,674 |
| 2019-12-03 | $0.0002621 | $0.0004200 | $0.0002496 | $0.0002634 | $0.9480 | $222,783 |
| 2019-12-04 | $0.0002634 | $0.0002682 | $0.0002582 | $0.0002674 | $0 | $226,122 |
| 2019-12-05 | $0.0002674 | $0.0002674 | $0.0002341 | $0.0002344 | $0.1065 | $198,262 |
| 2019-12-06 | $0.0002344 | $0.0002350 | $0.0002318 | $0.0002342 | $0 | $198,112 |
| 2019-12-07 | $0.0002342 | $0.0003401 | $0.0002289 | $0.0003399 | $1.86 | $287,458 |
| 2019-12-08 | $0.0003398 | $0.0004100 | $0.0002684 | $0.0002696 | $1.77 | $228,055 |
| 2019-12-09 | $0.0002695 | $0.0002818 | $0.0002657 | $0.0002774 | $3.36 | $234,580 |
| 2019-12-10 | $0.0002772 | $0.0002779 | $0.0002232 | $0.0002254 | $3.32 | $190,606 |
| 2019-12-11 | $0.0002253 | $0.0002262 | $0.0002246 | $0.0002258 | $0 | $190,999 |
| 2019-12-12 | $0.0002258 | $0.0002258 | $0.0002258 | $0.0002258 | $0 | $190,999 |
| 2019-12-13 | $0.0002258 | $0.0002258 | $0.0002258 | $0.0002258 | $0 | $190,999 |
| 2019-12-14 | $0.0002258 | $0.0002258 | $0.0002194 | $0.0002201 | $3.31 | $186,121 |
| 2019-12-15 | $0.0002201 | $0.0007876 | $0.0002172 | $0.0007852 | $3,559.02 | $664,078 |
| 2019-12-16 | $0.0007852 | $0.0008524 | $0.0007586 | $0.0007618 | $467.67 | $644,283 |
| 2019-12-17 | $0.0007618 | $0.0007666 | $0.0007232 | $0.0007269 | $213.47 | $614,763 |
| 2019-12-18 | $0.0007269 | $0.0008074 | $0.0007181 | $0.0008022 | $224.32 | $678,486 |
| 2019-12-19 | $0.0008022 | $0.0008089 | $0.0007739 | $0.0007867 | $0 | $665,412 |
| 2019-12-20 | $0.0007867 | $0.0007867 | $0.0007867 | $0.0007867 | $0 | $665,412 |
| 2019-12-21 | $0.0007867 | $0.0007867 | $0.0007867 | $0.0007867 | $0 | $665,412 |
| 2019-12-22 | $0.0007867 | $0.0007867 | $0.0007867 | $0.0007867 | $0 | $665,412 |
| 2019-12-23 | $0.0007867 | $0.0007867 | $0.0006592 | $0.0006619 | $109.86 | $559,844 |
| 2019-12-24 | $0.0006619 | $0.0006760 | $0.0006576 | $0.0006695 | $0 | $566,237 |
| 2019-12-25 | $0.0006695 | $0.0006695 | $0.0006695 | $0.0006695 | $0 | $566,237 |
| 2019-12-26 | $0.0006695 | $0.0006695 | $0.0006695 | $0.0006695 | $0 | $566,237 |
| 2019-12-27 | $0.0006695 | $0.0006695 | $0.0006506 | $0.0006559 | $105.38 | $554,756 |
| 2019-12-28 | $0.0006560 | $0.0006630 | $0.0006556 | $0.0006619 | $0 | $559,800 |
| 2019-12-29 | $0.0006619 | $0.0006773 | $0.0006619 | $0.0006681 | $6.55 | $565,092 |
| 2019-12-30 | $0.0006681 | $0.0006716 | $0.0005820 | $0.0005834 | $67.41 | $493,448 |
| 2019-12-31 | $0.0005830 | $0.0005869 | $0.0004689 | $0.0005587 | $0.05462 | $472,500 |