BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005587 | $0.0005803 | $0.0005569 | $0.0005761 | $7.10 | $487,282 |
| 2020-01-02 | $0.0005761 | $0.0005766 | $0.0005562 | $0.0005587 | $5.64 | $472,507 |
| 2020-01-03 | $0.0005588 | $0.0005894 | $0.0005528 | $0.0005832 | $0 | $493,240 |
| 2020-01-04 | $0.0005832 | $0.0005974 | $0.0005832 | $0.0005933 | $40.50 | $501,801 |
| 2020-01-05 | $0.0005928 | $0.0006031 | $0.0005928 | $0.0005967 | $0 | $504,716 |
| 2020-01-06 | $0.0005967 | $0.0007005 | $0.0005967 | $0.0006993 | $65.21 | $591,486 |
| 2020-01-07 | $0.0006992 | $0.0007178 | $0.0005933 | $0.0006173 | $2.88 | $522,126 |
| 2020-01-08 | $0.0006175 | $0.0006712 | $0.0005897 | $0.0006442 | $19.08 | $544,894 |
| 2020-01-09 | $0.0006432 | $0.0006447 | $0.0004074 | $0.0006257 | $3.24 | $529,245 |
| 2020-01-10 | $0.0006263 | $0.0006540 | $0.0006176 | $0.0006540 | $5.89 | $553,133 |
| 2020-01-11 | $0.0006540 | $0.0006583 | $0.0006413 | $0.0006459 | $0 | $546,304 |
| 2020-01-12 | $0.0006459 | $0.0006459 | $0.0006459 | $0.0006459 | $0 | $546,304 |
| 2020-01-13 | $0.0006459 | $0.0006459 | $0.0006459 | $0.0006459 | $0 | $546,304 |
| 2020-01-14 | $0.0006459 | $0.0007129 | $0.0006459 | $0.0007080 | $17.82 | $598,794 |
| 2020-01-15 | $0.0007064 | $0.0007129 | $0.0006921 | $0.0007042 | $0 | $595,610 |
| 2020-01-16 | $0.0007042 | $0.0007042 | $0.0006063 | $0.0006984 | $25.89 | $590,682 |
| 2020-01-17 | $0.0006984 | $0.0007175 | $0.0006944 | $0.0007129 | $0 | $602,944 |
| 2020-01-18 | $0.0007129 | $0.0007129 | $0.0007129 | $0.0007129 | $0 | $602,944 |
| 2020-01-19 | $0.0007129 | $0.0007129 | $0.0007129 | $0.0007129 | $0 | $602,944 |
| 2020-01-20 | $0.0007129 | $0.0007129 | $0.0007129 | $0.0007129 | $0 | $602,944 |
| 2020-01-21 | $0.0007129 | $0.0007129 | $0.0007129 | $0.0007129 | $0 | $602,944 |
| 2020-01-22 | $0.0007129 | $0.0007129 | $0.0007129 | $0.0007129 | $0 | $602,944 |
| 2020-01-23 | $0.0007129 | $0.0007129 | $0.0007129 | $0.0007129 | $0 | $602,944 |
| 2020-01-24 | $0.0007129 | $0.0007129 | $0.0005903 | $0.0005917 | $2.55 | $500,471 |
| 2020-01-25 | $0.0005917 | $0.0005917 | $0.0005803 | $0.0005823 | $3.61 | $492,527 |
| 2020-01-26 | $0.0005823 | $0.0005996 | $0.0005021 | $0.0005025 | $0 | $424,994 |
| 2020-01-27 | $0.0005025 | $0.0005025 | $0.0005025 | $0.0005025 | $0 | $424,994 |
| 2020-01-28 | $0.0005025 | $0.0005025 | $0.0005025 | $0.0005025 | $0 | $424,994 |
| 2020-01-29 | $0.0005025 | $0.0006263 | $0.0002419 | $0.0006188 | $1.49 | $523,400 |
| 2020-01-30 | $0.0006184 | $0.0006586 | $0.0006126 | $0.0006560 | $0 | $554,841 |
| 2020-01-31 | $0.0006560 | $0.0006591 | $0.0006462 | $0.0006543 | $1.74 | $553,396 |