BioCoin BIO
Xếp hạng #?
10:17:34 23/10/2020
BioCoin (BIO)
Không theo dõi
Lịch sử giá BioCoin (BIO) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0003094 | $0.0003501 | $0.0003094 | $0.0003471 | $0.07578 | $293,604 |
| 2020-08-02 | $0.0003468 | $0.0003701 | $0.0003214 | $0.0003287 | $2.98 | $278,030 |
| 2020-08-03 | $0.0003291 | $0.0003461 | $0.0003279 | $0.0003390 | $3.31 | $286,725 |
| 2020-08-04 | $0.0003390 | $0.0003484 | $0.0003370 | $0.0003430 | $0.2371 | $290,141 |
| 2020-08-05 | $0.0003431 | $0.0003526 | $0.0003399 | $0.0003492 | $0 | $295,319 |
| 2020-08-06 | $0.0003492 | $0.0003492 | $0.0003492 | $0.0003492 | $0 | $295,319 |
| 2020-08-07 | $0.0003492 | $0.0003492 | $0.0003492 | $0.0003492 | $0 | $295,319 |
| 2020-08-08 | $0.0003492 | $0.0003492 | $0.0003492 | $0.0003492 | $0 | $295,319 |
| 2020-08-09 | $0.0003492 | $0.0003492 | $0.0003492 | $0.0003492 | $0 | $295,319 |
| 2020-08-10 | $0.0003492 | $0.0003492 | $0.0002372 | $0.0002377 | $1.62 | $201,028 |
| 2020-08-11 | $0.0002378 | $0.0002386 | $0.0002232 | $0.0002278 | $0 | $192,635 |
| 2020-08-12 | $0.0002278 | $0.0002323 | $0.0002278 | $0.0002316 | $159.86 | $195,845 |
| 2020-08-13 | $0.0002316 | $0.0003535 | $0.0002275 | $0.0003535 | $2.81 | $298,968 |
| 2020-08-14 | $0.0003533 | $0.0003552 | $0.0003504 | $0.0003529 | $5.86 | $298,461 |
| 2020-08-15 | $0.0003530 | $0.0003585 | $0.0003530 | $0.0003544 | $0 | $299,774 |
| 2020-08-16 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-17 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-18 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-19 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-20 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-21 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-22 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-23 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-24 | $0.0003544 | $0.0003544 | $0.0003544 | $0.0003544 | $0 | $299,774 |
| 2020-08-25 | $0.0003544 | $0.0003544 | $0.0001510 | $0.0001510 | $0.3021 | $127,714 |
| 2020-08-26 | $0.0001510 | $0.0003454 | $0.0001510 | $0.0003445 | $2.66 | $291,383 |
| 2020-08-27 | $0.0003444 | $0.0003472 | $0.0003348 | $0.0003376 | $0 | $285,559 |
| 2020-08-28 | $0.0003376 | $0.0003376 | $0.0002286 | $0.0002306 | $2.31 | $195,024 |
| 2020-08-29 | $0.0002306 | $0.0002317 | $0.0002291 | $0.0002296 | $0 | $194,198 |
| 2020-08-30 | $0.0002296 | $0.0002296 | $0.0002296 | $0.0002296 | $0 | $194,198 |
| 2020-08-31 | $0.0002296 | $0.0002296 | $0.0002296 | $0.0002296 | $0 | $194,198 |