BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002296 | $0.0003313 | $0.0002296 | $0.0003244 | $0.6489 | $274,402 |
| 2020-09-02 | $0.0003244 | $0.0003267 | $0.0003182 | $0.0003228 | $0 | $273,019 |
| 2020-09-03 | $0.0003228 | $0.0003228 | $0.0003228 | $0.0003228 | $0 | $273,019 |
| 2020-09-04 | $0.0003228 | $0.0003228 | $0.0001510 | $0.0001510 | $0.1510 | $127,697 |
| 2020-09-05 | $0.0001510 | $0.0003051 | $0.0001510 | $0.0003050 | $32.91 | $257,959 |
| 2020-09-06 | $0.0003050 | $0.0003085 | $0.0003009 | $0.0003083 | $0 | $260,745 |
| 2020-09-07 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-08 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-09 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-10 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-11 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-12 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-13 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-14 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-15 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-16 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-17 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-18 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-19 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-20 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-21 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-22 | $0.0003083 | $0.0003083 | $0.0003083 | $0.0003083 | $0 | $260,745 |
| 2020-09-23 | $0.0002342 | $0.0002344 | $0.0002169 | $0.0002184 | $0 | $184,685 |
| 2020-09-24 | $0.0002184 | $0.0002390 | $0.0002166 | $0.0002376 | $0 | $200,927 |
| 2020-09-25 | $0.0002376 | $0.0002433 | $0.0002305 | $0.0002395 | $0 | $202,553 |
| 2020-09-26 | $0.0002395 | $0.0002420 | $0.0002367 | $0.0002417 | $0 | $204,453 |
| 2020-09-27 | $0.0002417 | $0.0002462 | $0.0002379 | $0.0002431 | $0 | $205,576 |
| 2020-09-28 | $0.0002431 | $0.0002492 | $0.0002411 | $0.0002415 | $0 | $204,265 |
| 2020-09-29 | $0.0002415 | $0.0002450 | $0.0002395 | $0.0002446 | $0 | $206,908 |
| 2020-09-30 | $0.0002446 | $0.0002456 | $0.0002403 | $0.0002448 | $0 | $207,013 |