BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0003509 | $0.0003615 | $0.0003489 | $0.0003546 | $4.08 | $299,915 |
| 2020-05-02 | $0.0003546 | $0.0003565 | $0.0003512 | $0.0003557 | $0 | $300,867 |
| 2020-05-03 | $0.0003557 | $0.0003573 | $0.0003536 | $0.0003556 | $1.07 | $300,733 |
| 2020-05-04 | $0.0003557 | $0.0003572 | $0.0002592 | $0.0002673 | $5.30 | $226,097 |
| 2020-05-05 | $0.0002672 | $0.0002682 | $0.0002261 | $0.0002273 | $0.02273 | $192,234 |
| 2020-05-06 | $0.0002274 | $0.0002327 | $0.0002254 | $0.0002285 | $0 | $193,251 |
| 2020-05-07 | $0.0002285 | $0.0002285 | $0.0002285 | $0.0002285 | $0 | $193,251 |
| 2020-05-08 | $0.0002285 | $0.0002285 | $0.0002285 | $0.0002285 | $0 | $193,251 |
| 2020-05-09 | $0.0002285 | $0.0002285 | $0.0002285 | $0.0002285 | $0 | $193,251 |
| 2020-05-10 | $0.0002285 | $0.0002285 | $0.0002285 | $0.0002285 | $0 | $193,251 |
| 2020-05-11 | $0.0002285 | $0.0002285 | $0.0002285 | $0.0002285 | $0 | $193,251 |
| 2020-05-12 | $0.0002285 | $0.0002285 | $0.0002285 | $0.0002285 | $0 | $193,251 |
| 2020-05-13 | $0.0002285 | $0.0002285 | $0.0002285 | $0.0002285 | $0 | $193,251 |
| 2020-05-14 | $0.0002285 | $0.0002930 | $0.0002285 | $0.0002917 | $58.61 | $246,751 |
| 2020-05-15 | $0.0002916 | $0.0002926 | $0.0002112 | $0.0002152 | $0 | $182,005 |
| 2020-05-16 | $0.0002152 | $0.0002152 | $0.0002152 | $0.0002152 | $0 | $182,005 |
| 2020-05-17 | $0.0002152 | $0.0002152 | $0.0002152 | $0.0002152 | $0 | $182,005 |
| 2020-05-18 | $0.0002152 | $0.0002152 | $0.0002152 | $0.0002152 | $0 | $182,005 |
| 2020-05-19 | $0.0002152 | $0.0002916 | $0.0002152 | $0.0002916 | $139.11 | $246,622 |
| 2020-05-20 | $0.0002917 | $0.0002946 | $0.0002828 | $0.0002856 | $31.12 | $241,553 |
| 2020-05-21 | $0.0002856 | $0.0004685 | $0.0002797 | $0.0004541 | $3.68 | $384,081 |
| 2020-05-22 | $0.0004541 | $0.0004596 | $0.0004503 | $0.0004594 | $0 | $388,535 |
| 2020-05-23 | $0.0004594 | $0.0004594 | $0.0004594 | $0.0004594 | $0 | $388,535 |
| 2020-05-24 | $0.0004594 | $0.0004594 | $0.0004594 | $0.0004594 | $0 | $388,535 |
| 2020-05-25 | $0.0004594 | $0.0004594 | $0.0004594 | $0.0004594 | $0 | $388,535 |
| 2020-05-26 | $0.0004594 | $0.0004594 | $0.0004594 | $0.0004594 | $0 | $388,535 |
| 2020-05-27 | $0.0004594 | $0.0004594 | $0.0004594 | $0.0004594 | $0 | $388,535 |
| 2020-05-28 | $0.0004594 | $0.0004594 | $0.0004594 | $0.0004594 | $0 | $388,535 |
| 2020-05-29 | $0.0004594 | $0.0004594 | $0.0003751 | $0.0003775 | $2.20 | $319,251 |
| 2020-05-30 | $0.0003774 | $0.0003775 | $0.0003751 | $0.0003752 | $0 | $317,357 |
| 2020-05-31 | $0.0003752 | $0.0003752 | $0.0003752 | $0.0003752 | $0 | $317,357 |