BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0002653 | $0.0002653 | $0.0002653 | $0.0002653 | $0 | $224,409 |
| 2020-04-02 | $0.0002653 | $0.0002653 | $0.0001978 | $0.0002042 | $34.04 | $172,687 |
| 2020-04-03 | $0.0002041 | $0.0002049 | $0.0002021 | $0.0002048 | $0 | $173,227 |
| 2020-04-04 | $0.0002048 | $0.0002480 | $0.0001764 | $0.0001785 | $130.17 | $150,958 |
| 2020-04-05 | $0.0001785 | $0.0004222 | $0.0001771 | $0.0004210 | $13.57 | $356,096 |
| 2020-04-06 | $0.0004207 | $0.0006179 | $0.0003205 | $0.0003623 | $0.8599 | $306,409 |
| 2020-04-07 | $0.0003621 | $0.0003757 | $0.0003571 | $0.0003584 | $1.93 | $303,139 |
| 2020-04-08 | $0.0003584 | $0.0003683 | $0.0003491 | $0.0003573 | $0.03679 | $302,229 |
| 2020-04-09 | $0.0003577 | $0.0003579 | $0.0003477 | $0.0003526 | $0 | $298,238 |
| 2020-04-10 | $0.0003526 | $0.0003526 | $0.0002131 | $0.0002355 | $1.24 | $199,182 |
| 2020-04-11 | $0.0002355 | $0.0003299 | $0.0002211 | $0.0003233 | $0 | $273,432 |
| 2020-04-12 | $0.0003233 | $0.0003233 | $0.0003233 | $0.0003233 | $0 | $273,432 |
| 2020-04-13 | $0.0003233 | $0.0003233 | $0.0003013 | $0.0003042 | $9.00 | $257,314 |
| 2020-04-14 | $0.0003042 | $0.0003111 | $0.0003020 | $0.0003055 | $33.30 | $258,358 |
| 2020-04-15 | $0.0003054 | $0.0003294 | $0.0003029 | $0.0003211 | $0 | $271,617 |
| 2020-04-16 | $0.0003211 | $0.0003526 | $0.0002523 | $0.0002554 | $7.74 | $216,017 |
| 2020-04-17 | $0.0002555 | $0.0003608 | $0.0002111 | $0.0003552 | $0.04296 | $300,428 |
| 2020-04-18 | $0.0003552 | $0.0003779 | $0.0003552 | $0.0003772 | $0 | $319,052 |
| 2020-04-19 | $0.0003772 | $0.0003772 | $0.0003772 | $0.0003772 | $0 | $319,052 |
| 2020-04-20 | $0.0003772 | $0.0003772 | $0.0003772 | $0.0003772 | $0 | $319,052 |
| 2020-04-21 | $0.0003772 | $0.0003772 | $0.0003772 | $0.0003772 | $0 | $319,052 |
| 2020-04-22 | $0.0003772 | $0.0003772 | $0.0003772 | $0.0003772 | $0 | $319,052 |
| 2020-04-23 | $0.0003772 | $0.0003772 | $0.0003772 | $0.0003772 | $0 | $319,052 |
| 2020-04-24 | $0.0003772 | $0.0003772 | $0.0003772 | $0.0003772 | $0 | $319,052 |
| 2020-04-25 | $0.0003772 | $0.0003772 | $0.0003772 | $0.0003772 | $0 | $319,052 |
| 2020-04-26 | $0.0003772 | $0.0003823 | $0.0002276 | $0.0002301 | $25.36 | $194,581 |
| 2020-04-27 | $0.0002305 | $0.0002332 | $0.0002300 | $0.0002323 | $0 | $196,448 |
| 2020-04-28 | $0.0002323 | $0.0002323 | $0.0002323 | $0.0002323 | $0 | $196,448 |
| 2020-04-29 | $0.0002323 | $0.0003552 | $0.0002323 | $0.0003519 | $1.49 | $297,602 |
| 2020-04-30 | $0.0003515 | $0.0003518 | $0.0003502 | $0.0003509 | $0 | $296,745 |