Market Cap:

BioCoin BioCoin (BIO)

0.001282 USD (0.76%)
0.00000019 BTC (1.87%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
887,754 USD
134 BTC
Volume (24h)
385 USD
0.06 BTC
Circulating Supply
692,650,506 BIO
Total Supply
834,637,475 BIO

Historical data for BioCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.001192 0.001340 0.001175 0.001271 1,002 825,360
Sep 22, 2018 0.001337 0.001402 0.001176 0.001191 435 925,468
Sep 21, 2018 0.001228 0.001406 0.001051 0.001335 1,637 849,007
Sep 20, 2018 0.000962 0.001430 0.000961 0.001228 9,687 663,822
Sep 19, 2018 0.001015 0.001016 0.000931 0.000961 135 698,397
Sep 18, 2018 0.000995 0.001015 0.000939 0.001014 424 684,685
Sep 17, 2018 0.000988 0.001002 0.000937 0.000995 107 679,887
Sep 16, 2018 0.000982 0.000988 0.000910 0.000986 117 675,748
Sep 15, 2018 0.001041 0.001045 0.000969 0.000979 755 716,071
Sep 14, 2018 0.000852 0.001503 0.000819 0.001041 726 586,509
Sep 13, 2018 0.001027 0.001370 0.000756 0.000853 1,007 706,305
Sep 12, 2018 0.001052 0.001071 0.000952 0.001026 197 723,474
Sep 11, 2018 0.001047 0.001087 0.001010 0.001053 216 720,232
Sep 10, 2018 0.000893 0.001488 0.000893 0.001046 776 613,938
Sep 09, 2018 0.001114 0.001156 0.000858 0.000893 158 766,367
Sep 08, 2018 0.001109 0.001178 0.001107 0.001115 169 762,608
Sep 07, 2018 0.000975 0.001117 0.000972 0.001108 1,095 670,529
Sep 06, 2018 0.001003 0.001032 0.000893 0.000976 837 689,401
Sep 05, 2018 0.001176 0.001179 0.000912 0.001001 624 808,661
Sep 04, 2018 0.001098 0.001453 0.001096 0.001175 4,214 754,976
Sep 03, 2018 0.000960 0.001159 0.000950 0.001098 1,462 659,837
Sep 02, 2018 0.000937 0.001071 0.000931 0.000960 655 643,724
Sep 01, 2018 0.000911 0.000980 0.000851 0.000936 299 625,940
Aug 31, 2018 0.000912 0.000919 0.000840 0.000912 462 626,455
Aug 30, 2018 0.000917 0.000987 0.000834 0.000911 1,587 629,672
Aug 29, 2018 0.000993 0.000994 0.000843 0.000916 4,500 681,962
Aug 28, 2018 0.000964 0.000996 0.000895 0.000992 373 662,121
Aug 27, 2018 0.000935 0.000966 0.000871 0.000966 1,110 642,499
Aug 26, 2018 0.000920 0.000937 0.000862 0.000936 448 632,167
Aug 25, 2018 0.000933 0.000977 0.000869 0.000919 500 640,629
* Earliest data in range (UTC time)
** Latest data in range (UTC time)