BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0002732 | $0.0002764 | $0.0002720 | $0.0002761 | $0 | $233,514 |
| 2020-07-02 | $0.0002761 | $0.0002761 | $0.0002761 | $0.0002761 | $0 | $233,514 |
| 2020-07-03 | $0.0002761 | $0.0002761 | $0.0002761 | $0.0002761 | $0 | $233,514 |
| 2020-07-04 | $0.0002761 | $0.0002761 | $0.0002761 | $0.0002761 | $0 | $233,514 |
| 2020-07-05 | $0.0002761 | $0.0002761 | $0.0002761 | $0.0002761 | $0 | $233,514 |
| 2020-07-06 | $0.0002761 | $0.0002761 | $0.0002761 | $0.0002761 | $0 | $233,514 |
| 2020-07-07 | $0.0002761 | $0.0002761 | $0.0001845 | $0.0001851 | $12.33 | $156,530 |
| 2020-07-08 | $0.0001851 | $0.0003787 | $0.0001849 | $0.0003773 | $1.24 | $319,079 |
| 2020-07-09 | $0.0003773 | $0.0003779 | $0.0003747 | $0.0003752 | $0 | $317,330 |
| 2020-07-10 | $0.0003752 | $0.0003752 | $0.0003752 | $0.0003752 | $0 | $317,330 |
| 2020-07-11 | $0.0003752 | $0.0003752 | $0.0003752 | $0.0003752 | $0 | $317,330 |
| 2020-07-12 | $0.0003752 | $0.0003752 | $0.0003752 | $0.0003752 | $0 | $317,330 |
| 2020-07-13 | $0.0003752 | $0.0007123 | $0.0003752 | $0.0007046 | $2.24 | $595,913 |
| 2020-07-14 | $0.0007045 | $0.0007080 | $0.0006991 | $0.0007059 | $0 | $597,060 |
| 2020-07-15 | $0.0007059 | $0.0007059 | $0.0007059 | $0.0007059 | $0 | $597,060 |
| 2020-07-16 | $0.0007059 | $0.0007059 | $0.0002320 | $0.0002337 | $0.6382 | $197,634 |
| 2020-07-17 | $0.0002336 | $0.0002344 | $0.0002321 | $0.0002329 | $0 | $197,024 |
| 2020-07-18 | $0.0002329 | $0.0002329 | $0.0002329 | $0.0002329 | $0 | $197,024 |
| 2020-07-19 | $0.0002329 | $0.0002329 | $0.0002329 | $0.0002329 | $0 | $197,024 |
| 2020-07-20 | $0.0002329 | $0.0002329 | $0.0002329 | $0.0002329 | $0 | $197,024 |
| 2020-07-21 | $0.0002329 | $0.0002811 | $0.0002329 | $0.0002810 | $2.81 | $237,701 |
| 2020-07-22 | $0.0002810 | $0.0002863 | $0.0002794 | $0.0002858 | $2.86 | $241,739 |
| 2020-07-23 | $0.0002858 | $0.0002863 | $0.0002845 | $0.0002852 | $0 | $241,201 |
| 2020-07-24 | $0.0002852 | $0.0002919 | $0.0002840 | $0.0002848 | $0.2875 | $240,913 |
| 2020-07-25 | $0.0002846 | $0.0003079 | $0.0002836 | $0.0002857 | $0.3713 | $241,634 |
| 2020-07-26 | $0.0002859 | $0.0002936 | $0.0002724 | $0.0002788 | $1.00 | $235,786 |
| 2020-07-27 | $0.0002788 | $0.0002951 | $0.0002763 | $0.0002833 | $2.05 | $239,610 |
| 2020-07-28 | $0.0002830 | $0.0002867 | $0.0002135 | $0.0002186 | $83.33 | $184,895 |
| 2020-07-29 | $0.0002187 | $0.0002886 | $0.0002175 | $0.0002873 | $0 | $243,030 |
| 2020-07-30 | $0.0002873 | $0.0007779 | $0.0002823 | $0.0003012 | $8.55 | $254,788 |
| 2020-07-31 | $0.0003012 | $0.0003120 | $0.0002965 | $0.0003094 | $0 | $261,706 |