BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0006546 | $0.0006618 | $0.0003689 | $0.0003696 | $39.26 | $312,617 |
| 2020-02-02 | $0.0003696 | $0.0005679 | $0.0003406 | $0.0005610 | $2.53 | $474,497 |
| 2020-02-03 | $0.0005610 | $0.0007506 | $0.0005597 | $0.0007442 | $5.90 | $629,472 |
| 2020-02-04 | $0.0007442 | $0.0007473 | $0.0005507 | $0.0005513 | $5.88 | $466,298 |
| 2020-02-05 | $0.0005513 | $0.0005694 | $0.0002788 | $0.0002788 | $0.2788 | $235,763 |
| 2020-02-06 | $0.0002788 | $0.0002788 | $0.0002788 | $0.0002788 | $0 | $235,763 |
| 2020-02-07 | $0.0002788 | $0.0002788 | $0.0002788 | $0.0002788 | $0 | $235,763 |
| 2020-02-08 | $0.0002788 | $0.0002788 | $0.0002788 | $0.0002788 | $0 | $235,763 |
| 2020-02-09 | $0.0002788 | $0.0002788 | $0.0002788 | $0.0002788 | $0 | $235,763 |
| 2020-02-10 | $0.0002788 | $0.0007876 | $0.0002788 | $0.0007176 | $1.93 | $606,902 |
| 2020-02-11 | $0.0007175 | $0.0007175 | $0.0005717 | $0.0006126 | $7.42 | $518,163 |
| 2020-02-12 | $0.0006126 | $0.0006241 | $0.0006122 | $0.0006199 | $0 | $524,291 |
| 2020-02-13 | $0.0006199 | $0.0006199 | $0.0006199 | $0.0006199 | $0 | $524,291 |
| 2020-02-14 | $0.0006199 | $0.0006199 | $0.0006199 | $0.0006199 | $0 | $524,291 |
| 2020-02-15 | $0.0006199 | $0.0006199 | $0.0006199 | $0.0006199 | $0 | $524,291 |
| 2020-02-16 | $0.0006199 | $0.0006199 | $0.0005825 | $0.0005959 | $10.87 | $503,996 |
| 2020-02-17 | $0.0005956 | $0.0005963 | $0.0005700 | $0.0005786 | $0 | $489,344 |
| 2020-02-18 | $0.0005786 | $0.0007149 | $0.0005786 | $0.0007133 | $1.35 | $603,292 |
| 2020-02-19 | $0.0007135 | $0.0007149 | $0.0007064 | $0.0007095 | $0 | $600,124 |
| 2020-02-20 | $0.0007095 | $0.0007095 | $0.0007095 | $0.0007095 | $0 | $600,124 |
| 2020-02-21 | $0.0007095 | $0.0007095 | $0.0007095 | $0.0007095 | $0 | $600,124 |
| 2020-02-22 | $0.0007095 | $0.0007095 | $0.0007095 | $0.0007095 | $0 | $600,124 |
| 2020-02-23 | $0.0007095 | $0.0007095 | $0.0007095 | $0.0007095 | $0 | $600,124 |
| 2020-02-24 | $0.0007095 | $0.0007095 | $0.0007095 | $0.0007095 | $0 | $600,124 |
| 2020-02-25 | $0.0007095 | $0.0007095 | $0.0007095 | $0.0007095 | $0 | $600,124 |
| 2020-02-26 | $0.0007095 | $0.0007095 | $0.0007095 | $0.0007095 | $0 | $600,124 |
| 2020-02-27 | $0.0007095 | $0.0007095 | $0.0007095 | $0.0007095 | $0 | $600,124 |
| 2020-02-28 | $0.0007095 | $0.0007095 | $0.0005987 | $0.0006117 | $0.1144 | $517,339 |
| 2020-02-29 | $0.0006124 | $0.0006273 | $0.0006006 | $0.0006094 | $0 | $515,455 |