Rank 1963
Biocoin (BIO)
BIO
Just now
$ 0.00085 (63.46%)
Mkt. Cap.
$ 709.01 K
Vol. 24H
BIO 10,361.688 ($ 9.557)
Open 24h
$ 0.00052
Low/High 24h
$ 0.00052 - $ 0.00085
Last trade
BIO 584.427 ( $ 0.6545582263) / Yobit
Loading chart ...

Facebook

Twitter

Website Live Widget For Biocoin (BIO)

Biocoin (BIO)
0.00085 USD (63.46%)
Rank

1963
MARKET CAP

$ 709.01 K
VOLUME (24H)

$ 9.557

Historical data for Biocoin (BIO)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-22 0.900 0.900 0.040 0.040 26.470
2017-10-23 0.040 0.040 0.040 0.040 0.000
2017-10-24 0.020 0.028 0.020 0.028 20.820
2017-10-25 0.028 0.028 0.022 0.022 0.700
2017-10-26 0.022 0.022 0.022 0.022 0.000
2017-10-27 0.022 0.022 0.022 0.022 0.000
2017-10-28 0.022 0.022 0.022 0.022 0.000
2017-10-29 0.022 0.022 0.020 0.022 4.720
2017-10-30 0.022 0.023 0.018 0.018 70.900
2017-10-31 0.018 0.022 0.018 0.020 24.190
2017-11-01 0.020 0.025 0.020 0.020 105.000
2017-11-02 0.020 0.020 0.020 0.020 0.000
2017-11-03 0.020 0.025 0.020 0.024 4.630
2017-11-04 0.024 0.025 0.020 0.025 203.390
2017-11-05 0.025 0.025 0.020 0.025 56.910
2017-11-06 0.025 0.025 0.020 0.025 414.670
2017-11-07 0.025 0.025 0.020 0.020 371.660
2017-11-08 0.020 0.023 0.019 0.019 39.660
2017-11-09 0.019 0.023 0.019 0.023 6.060
2017-11-10 0.023 0.023 0.018 0.018 33.510
2017-11-11 0.018 0.022 0.016 0.016 35.010
2017-11-12 0.016 0.022 0.016 0.022 60.550
2017-11-13 0.022 0.022 0.018 0.022 51.070
2017-11-14 0.022 0.022 0.019 0.022 202.180
2017-11-15 0.022 0.022 0.017 0.022 326.530
2017-11-16 0.022 0.025 0.019 0.025 524.900
2017-11-17 0.025 0.025 0.025 0.025 166.710
2017-11-18 0.025 0.025 0.019 0.019 8.140
2017-11-19 0.019 0.027 0.019 0.027 85.210
2017-11-20 0.027 0.027 0.025 0.025 13.940
2017-11-21 0.025 0.025 0.020 0.020 75.610
2017-11-22 0.020 0.027 0.019 0.019 460.440
2017-11-23 0.019 0.025 0.019 0.025 89.310
2017-11-24 0.025 0.029 0.022 0.029 3,238.660
2017-11-25 0.029 0.030 0.021 0.026 280.830
2017-11-26 0.026 0.026 0.024 0.026 258.990
2017-11-27 0.026 0.027 0.022 0.022 423.380
2017-11-28 0.022 0.026 0.022 0.022 231.350
2017-11-29 0.022 0.027 0.022 0.023 876.590
2017-11-30 0.023 0.025 0.020 0.024 107.400
2017-12-01 0.024 0.024 0.021 0.021 127.580
2017-12-02 0.021 0.026 0.021 0.021 29.890
2017-12-03 0.021 0.023 0.020 0.021 158.860
2017-12-04 0.021 0.023 0.020 0.023 72.110
2017-12-05 0.023 0.023 0.019 0.019 243.090
2017-12-06 0.019 0.023 0.018 0.018 637.420
2017-12-07 0.015 0.022 0.015 0.022 86.040
2017-12-08 0.022 0.022 0.015 0.015 6.350
2017-12-09 0.015 0.019 0.015 0.019 12.160
2017-12-10 0.019 0.019 0.013 0.017 40.650
2017-12-11 0.017 0.021 0.015 0.015 38.930
2017-12-12 0.015 0.019 0.015 0.016 132.290
2017-12-13 0.022 0.022 0.016 0.016 62.680
2017-12-14 0.016 0.019 0.015 0.017 93.830
2017-12-15 0.017 0.019 0.015 0.019 124.670
2017-12-16 0.019 0.019 0.015 0.016 141.510
2017-12-17 0.016 0.019 0.008 0.008 133.580
2017-12-18 0.008 0.019 0.008 0.019 37.050
2017-12-19 0.019 0.019 0.015 0.019 729.890
2017-12-20 0.019 0.019 0.015 0.016 72.360
2017-12-21 0.016 0.019 0.009 0.019 176.050
2017-12-22 0.019 0.021 0.011 0.019 182.940
2017-12-23 0.019 0.022 0.014 0.020 1,594.160
2017-12-24 0.020 0.022 0.015 0.022 86.820
2017-12-25 0.022 0.022 0.017 0.022 126.030
2017-12-26 0.021 0.022 0.018 0.022 1,089.320
2017-12-27 0.022 0.022 0.018 0.020 189.600
2017-12-28 0.020 0.021 0.018 0.018 87.910
2017-12-29 0.018 0.021 0.018 0.019 81.450
2017-12-30 0.019 0.021 0.019 0.021 282.820
2017-12-31 0.021 0.022 0.018 0.022 278.600
2018-01-01 0.022 0.022 0.018 0.018 13.680
2018-01-02 0.018 0.022 0.018 0.022 55.200
2018-01-03 0.022 0.022 0.018 0.019 1,020.290
2018-01-04 0.019 0.022 0.019 0.022 2,093.560
2018-01-05 0.022 0.027 0.020 0.027 487.110
2018-01-06 0.027 0.030 0.021 0.025 564.480
2018-01-07 0.025 0.028 0.022 0.022 1,210.830
2018-01-08 0.022 0.028 0.022 0.028 664.040
2018-01-09 0.028 0.028 0.025 0.025 2,691.900
2018-01-10 0.025 0.028 0.022 0.027 628.920
2018-01-11 0.027 0.027 0.023 0.027 544.110
2018-01-12 0.027 0.027 0.023 0.023 267.370
2018-01-13 0.023 0.028 0.023 0.028 4,064.580
2018-01-14 0.028 0.039 0.026 0.026 1,612.490
2018-01-15 0.026 0.028 0.020 0.020 2,889.450
2018-01-16 0.020 0.023 0.019 0.022 3,912.990
2018-01-17 0.022 0.022 0.021 0.021 101.880
2018-01-18 0.021 0.025 0.021 0.022 214.560
2018-01-19 0.024 0.024 0.022 0.022 40.390
2018-01-20 0.022 0.025 0.021 0.025 70.910
2018-01-21 0.025 0.025 0.025 0.025 0.000
2018-01-22 0.020 0.024 0.020 0.023 379.460
2018-01-23 0.023 0.023 0.019 0.021 690.720
2018-01-24 0.021 0.023 0.020 0.021 3,600.190
2018-01-25 0.021 0.022 0.019 0.020 865.270
2018-01-26 0.020 0.022 0.017 0.022 2,629.080
2018-01-27 0.022 0.023 0.019 0.021 358.340
2018-01-28 0.021 0.026 0.021 0.023 1,171.890
2018-01-29 0.023 0.024 0.021 0.022 392.170
2018-01-30 0.022 0.026 0.019 0.020 1,995.790
2018-01-31 0.020 0.023 0.018 0.019 1,263.940
2018-02-01 0.019 0.021 0.015 0.018 231.230
2018-02-02 0.018 0.021 0.016 0.018 438.640
2018-02-03 0.018 0.020 0.017 0.019 431.030
2018-02-04 0.019 0.020 0.013 0.016 966.310
2018-02-05 0.016 0.016 0.013 0.016 1,451.380
2018-02-06 0.015 0.020 0.015 0.018 3,992.090
2018-02-07 0.018 0.020 0.016 0.018 4,403.100
2018-02-08 0.018 0.020 0.015 0.020 1,150.810
2018-02-09 0.019 0.020 0.017 0.018 3,506.330
2018-02-10 0.018 0.019 0.017 0.017 109.270
2018-02-11 0.017 0.020 0.017 0.020 5,465.270
2018-02-12 0.020 0.020 0.017 0.018 1,069.920
2018-02-13 0.018 0.020 0.017 0.020 1,418.590
2018-02-14 0.020 0.023 0.017 0.020 6,460.770
2018-02-15 0.020 0.031 0.020 0.024 10,220.900
2018-02-16 0.024 0.026 0.017 0.022 6,444.730
2018-02-17 0.022 0.024 0.020 0.020 2,031.780
2018-02-18 0.022 0.024 0.020 0.021 584.970
2018-02-19 0.021 0.023 0.019 0.020 265.880
2018-02-20 0.020 0.022 0.018 0.018 1,298.820
2018-02-21 0.018 0.020 0.017 0.018 1,007.980
2018-02-22 0.018 0.018 0.012 0.015 554.850
2018-02-23 0.015 0.022 0.015 0.017 2,447.960
2018-02-24 0.017 0.022 0.017 0.017 438.500
2018-02-25 0.017 0.019 0.017 0.017 84.190
2018-02-26 0.017 0.019 0.017 0.017 7,576.950
2018-02-27 0.017 0.018 0.015 0.018 15,018.580
2018-02-28 0.018 0.018 0.011 0.014 12,134.520
2018-03-01 0.014 0.015 0.011 0.013 3,281.830
2018-03-02 0.013 0.015 0.011 0.013 1,948.900
2018-03-03 0.013 0.013 0.011 0.011 424.820
2018-03-04 0.011 0.014 0.011 0.014 148.720
2018-03-05 0.014 0.018 0.011 0.016 2,033.450
2018-03-06 0.016 0.019 0.014 0.014 3,658.420
2018-03-07 0.014 0.015 0.012 0.012 103.050
2018-03-08 0.012 0.014 0.012 0.013 263.130
2018-03-09 0.013 0.014 0.012 0.012 203.330
2018-03-10 0.012 0.013 0.012 0.012 244.380
2018-03-11 0.012 0.017 0.012 0.012 770.180
2018-03-12 0.012 0.013 0.011 0.012 2,255.500
2018-03-13 0.012 0.012 0.010 0.010 252.890
2018-03-14 0.010 0.014 0.010 0.010 418.460
2018-03-15 0.010 0.014 0.009 0.010 95.970
2018-03-16 0.010 0.014 0.010 0.010 400.790
2018-03-17 0.009 0.013 0.007 0.013 265.640
2018-03-18 0.013 0.013 0.007 0.010 941.480
2018-03-19 0.010 0.010 0.009 0.009 397.630
2018-03-20 0.009 0.010 0.009 0.009 138.510
2018-03-21 0.009 0.010 0.009 0.010 183.280
2018-03-22 0.010 0.010 0.009 0.010 1,079.460
2018-03-23 0.010 0.010 0.009 0.010 102.780
2018-03-24 0.010 0.012 0.010 0.012 99.350
2018-03-25 0.012 0.012 0.010 0.012 1,617.310
2018-03-26 0.012 0.012 0.009 0.009 778.350
2018-03-27 0.009 0.010 0.009 0.010 423.160
2018-03-28 0.010 0.010 0.008 0.008 313.440
2018-03-29 0.009 0.009 0.007 0.007 239.470
2018-03-30 0.007 0.008 0.007 0.008 12.230
2018-03-31 0.008 0.008 0.007 0.007 211.430
2018-04-01 0.007 0.009 0.007 0.008 752.760
2018-04-02 0.008 0.008 0.008 0.008 564.220
2018-04-03 0.008 0.008 0.007 0.008 29.880
2018-04-04 0.008 0.008 0.008 0.008 38.620
2018-04-05 0.008 0.008 0.008 0.008 51.520
2018-04-06 0.008 0.008 0.008 0.008 367.680
2018-04-07 0.008 0.008 0.008 0.008 46.160
2018-04-08 0.008 0.008 0.007 0.007 218.480
2018-04-09 0.007 0.008 0.007 0.007 103.230
2018-04-10 0.007 0.008 0.007 0.007 196.440
2018-04-11 0.007 0.007 0.007 0.007 30.470
2018-04-12 0.007 0.007 0.007 0.007 630.480
2018-04-13 0.007 0.007 0.007 0.007 200.660
2018-04-14 0.006 0.006 0.006 0.006 65.170
2018-04-15 0.006 0.007 0.006 0.006 88.900
2018-04-16 0.006 0.007 0.005 0.007 358.540
2018-04-17 0.007 0.007 0.006 0.007 235.650
2018-04-18 0.007 0.007 0.006 0.007 361.900
2018-04-19 0.007 0.007 0.006 0.006 636.080
2018-04-20 0.006 0.007 0.006 0.006 785.410
2018-04-21 0.006 0.007 0.006 0.006 332.830
2018-04-22 0.006 0.006 0.006 0.006 569.930
2018-04-23 0.006 0.007 0.006 0.007 2,492.090
2018-04-24 0.008 0.008 0.006 0.008 1,176.020
2018-04-25 0.008 0.008 0.007 0.008 3,147.030
2018-04-26 0.008 0.009 0.007 0.008 7,285.360
2018-04-27 0.008 0.008 0.007 0.007 391.200
2018-04-28 0.007 0.008 0.007 0.007 137.430
2018-04-29 0.007 0.008 0.007 0.008 5,235.420
2018-04-30 0.008 0.008 0.006 0.006 8,546.700
2018-05-01 0.006 0.007 0.006 0.007 5,351.160
2018-05-02 0.007 0.007 0.006 0.007 14,894.310
2018-05-03 0.007 0.007 0.006 0.006 6,335.570
2018-05-04 0.006 0.007 0.006 0.006 13,536.620
2018-05-05 0.006 0.006 0.006 0.006 11,124.350
2018-05-06 0.006 0.008 0.005 0.005 9,881.390
2018-05-07 0.005 0.006 0.005 0.005 13,936.100
2018-05-08 0.005 0.006 0.005 0.005 7,842.790
2018-05-09 0.005 0.005 0.005 0.005 15,112.910
2018-05-10 0.005 0.005 0.004 0.004 13,170.730
2018-05-11 0.004 0.004 0.004 0.004 17,075.100
2018-05-12 0.004 0.004 0.004 0.004 9,130.950
2018-05-13 0.004 0.005 0.004 0.005 9,602.060
2018-05-14 0.005 0.008 0.004 0.008 57,516.760
2018-05-15 0.008 0.009 0.006 0.007 55,212.310
2018-05-16 0.007 0.009 0.006 0.007 39,713.380
2018-05-17 0.007 0.007 0.006 0.007 46,253.410
2018-05-18 0.007 0.007 0.006 0.006 741.400
2018-05-19 0.006 0.008 0.006 0.007 1,278.660
2018-05-20 0.007 0.010 0.007 0.008 9,630.510
2018-05-21 0.008 0.011 0.007 0.010 1,798.090
2018-05-22 0.010 0.010 0.006 0.006 5,204.090
2018-05-23 0.006 0.008 0.006 0.007 1,795.250
2018-05-24 0.007 0.008 0.007 0.008 1,303.860
2018-05-25 0.008 0.008 0.008 0.008 494.540
2018-05-26 0.008 0.008 0.007 0.007 312.250
2018-05-27 0.007 0.009 0.007 0.009 4,298.850
2018-05-28 0.007 0.009 0.007 0.008 3,183.430
2018-05-29 0.008 0.008 0.008 0.008 213.980
2018-05-30 0.008 0.008 0.008 0.008 51.610
2018-05-31 0.008 0.008 0.008 0.008 9,545.110
2018-06-01 0.008 0.009 0.008 0.008 496.430
2018-06-02 0.008 0.009 0.008 0.008 135.660
2018-06-03 0.008 0.009 0.008 0.008 2,560.530
2018-06-04 0.008 0.008 0.008 0.008 44.880
2018-06-05 0.008 0.010 0.008 0.010 3,490.610
2018-06-06 0.010 0.010 0.008 0.010 3,276.300
2018-06-07 0.010 0.010 0.010 0.010 450.950
2018-06-08 0.010 0.010 0.009 0.009 276.830
2018-06-09 0.009 0.009 0.008 0.008 131.480
2018-06-10 0.008 0.009 0.008 0.009 8,012.210
2018-06-11 0.009 0.009 0.008 0.009 425.470
2018-06-12 0.009 0.009 0.008 0.008 406.130
2018-06-13 0.008 0.009 0.008 0.009 19.520
2018-06-14 0.009 0.009 0.008 0.008 227.970
2018-06-15 0.008 0.008 0.008 0.008 126.660
2018-06-16 0.008 0.009 0.007 0.009 77.520
2018-06-17 0.009 0.009 0.006 0.006 199.420
2018-06-18 0.006 0.008 0.006 0.008 62.840
2018-06-19 0.008 0.008 0.008 0.008 459.800
2018-06-20 0.008 0.008 0.008 0.008 104.790
2018-06-21 0.008 0.008 0.007 0.008 439.500
2018-06-22 0.008 0.008 0.007 0.008 199.210
2018-06-23 0.008 0.008 0.006 0.008 907.910
2018-06-24 0.007 0.008 0.007 0.008 1,002.090
2018-06-25 0.008 0.008 0.007 0.007 828.920
2018-06-26 0.007 0.008 0.007 0.007 63.800
2018-06-27 0.007 0.008 0.007 0.007 1,878.280
2018-06-28 0.007 0.007 0.005 0.007 1,150.810
2018-06-29 0.007 0.007 0.005 0.006 269.170
2018-06-30 0.006 0.006 0.005 0.005 258.490
2018-07-01 0.005 0.006 0.005 0.005 120.040
2018-07-02 0.005 0.006 0.005 0.005 404.720
2018-07-03 0.005 0.006 0.005 0.005 125.280
2018-07-04 0.005 0.006 0.005 0.005 219.250
2018-07-05 0.005 0.005 0.004 0.005 78.840
2018-07-06 0.005 0.005 0.004 0.005 211.380
2018-07-07 0.005 0.005 0.004 0.004 209.820
2018-07-08 0.004 0.005 0.004 0.005 390.810
2018-07-09 0.005 0.005 0.004 0.004 275.940
2018-07-10 0.004 0.004 0.003 0.004 100.120
2018-07-11 0.004 0.004 0.003 0.003 183.520
2018-07-12 0.003 0.004 0.003 0.003 216.450
2018-07-13 0.003 0.003 0.003 0.003 90.920
2018-07-14 0.003 0.003 0.002 0.003 54.850
2018-07-15 0.003 0.003 0.003 0.003 27.000
2018-07-16 0.003 0.003 0.003 0.003 185.290
2018-07-17 0.003 0.003 0.003 0.003 100.320
2018-07-18 0.003 0.004 0.003 0.003 61.030
2018-07-19 0.003 0.004 0.003 0.003 44.930
2018-07-20 0.003 0.003 0.003 0.003 60.980
2018-07-21 0.003 0.003 0.003 0.003 14.490
2018-07-22 0.003 0.003 0.003 0.003 22.450
2018-07-23 0.003 0.003 0.003 0.003 82.460
2018-07-24 0.003 0.003 0.002 0.002 39.870
2018-07-25 0.002 0.003 0.002 0.002 20.150
2018-07-26 0.002 0.002 0.002 0.002 85.170
2018-07-27 0.002 0.002 0.002 0.002 28.530
2018-07-28 0.002 0.003 0.002 0.003 77.680
2018-07-29 0.003 0.003 0.002 0.002 1,651.530
2018-07-30 0.002 0.003 0.002 0.002 7,416.720
2018-07-31 0.002 0.003 0.002 0.002 582.020
2018-08-01 0.002 0.002 0.002 0.002 544.210
2018-08-02 0.002 0.002 0.001 0.001 107.730
2018-08-03 0.001 0.002 0.001 0.001 75.910
2018-08-04 0.001 0.002 0.001 0.001 111.950
2018-08-05 0.001 0.001 0.001 0.001 47.260
2018-08-06 0.001 0.002 0.001 0.002 439.880
2018-08-07 0.002 0.003 0.002 0.002 702.910
2018-08-08 0.002 0.002 0.002 0.002 83.360
2018-08-09 0.002 0.002 0.001 0.002 690.040
2018-08-10 0.002 0.002 0.001 0.001 406.140
2018-08-11 0.001 0.001 0.001 0.001 0.000
2018-08-12 0.001 0.001 0.001 0.001 265.560
2018-08-13 0.001 0.001 0.001 0.001 75.130
2018-08-14 0.001 0.001 0.001 0.001 120.030
2018-08-15 0.001 0.001 0.001 0.001 111.420
2018-08-16 0.001 0.001 0.001 0.001 102.810
2018-08-17 0.001 0.001 0.001 0.001 13.770
2018-08-18 0.001 0.001 0.001 0.001 10.980
2018-08-19 0.001 0.001 0.001 0.001 2.240
2018-08-20 0.001 0.001 0.001 0.001 17.670
2018-08-21 0.001 0.001 0.001 0.001 27.710
2018-08-22 0.001 0.001 0.001 0.001 31.200
2018-08-23 0.001 0.001 0.001 0.001 59.750
2018-08-24 0.001 0.001 0.001 0.001 36.260
2018-08-25 0.001 0.001 0.001 0.001 14.200
2018-08-26 0.001 0.001 0.001 0.001 11.360
2018-08-27 0.001 0.001 0.001 0.001 7.930
2018-08-28 0.001 0.001 0.001 0.001 69.160
2018-08-29 0.001 0.001 0.001 0.001 62.010
2018-08-30 0.001 0.001 0.001 0.001 49.560
2018-08-31 0.001 0.001 0.001 0.001 13.630
2018-09-01 0.001 0.001 0.001 0.001 39.980
2018-09-02 0.001 0.001 0.001 0.001 19.500
2018-09-03 0.001 0.002 0.001 0.001 30.660
2018-09-04 0.001 0.001 0.001 0.001 18.250
2018-09-05 0.001 0.001 0.001 0.001 40.210
2018-09-06 0.001 0.001 0.001 0.001 8.310
2018-09-07 0.001 0.001 0.001 0.001 4.750
2018-09-08 0.001 0.001 0.001 0.001 112.950
2018-09-09 0.001 0.001 0.001 0.001 22.650
2018-09-10 0.001 0.001 0.001 0.001 18.230
2018-09-11 0.001 0.001 0.001 0.001 3.050
2018-09-12 0.001 0.001 0.001 0.001 225.120
2018-09-13 0.001 0.001 0.001 0.001 158.630
2018-09-14 0.001 0.001 0.001 0.001 10.270
2018-09-15 0.001 0.001 0.001 0.001 10.520
2018-09-16 0.001 0.001 0.001 0.001 4.230
2018-09-17 0.001 0.001 0.001 0.001 9.760
2018-09-18 0.001 0.001 0.001 0.001 0.000

Cryptocurrency Converter & Calculator

=