Rank 1963
Biocoin (BIO)
BIO
Just now
$ 0.0025134317 (-6.83%)
Mkt. Cap.
$ 2.08 M
Vol. 24H
BIO 20,908.261 ($ 54.848)
Open 24h
$ 0.00269778
Low/High 24h
$ 0.0023155945 - $ 0.002787706
Last trade
BIO 0 ( $ 0) / Yobit
Loading chart ...

Facebook

Twitter

Website Live Widget For Biocoin (BIO)

Biocoin (BIO)
0.0025134317 USD (-6.83%)
Rank

1963
MARKET CAP

$ 2.08 M
VOLUME (24H)

$ 54.848

Historical data for Biocoin (BIO)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-22 0.171 0.171 0.171 0.171 2.590
2017-10-23 0.178 0.178 0.178 0.178 0.000
2017-10-24 0.178 0.178 0.023 0.023 27.770
2017-10-25 0.023 0.023 0.023 0.023 0.000
2017-10-26 0.023 0.023 0.023 0.023 0.000
2017-10-27 0.023 0.023 0.023 0.023 0.000
2017-10-28 0.024 0.024 0.018 0.018 1.760
2017-10-29 0.018 0.018 0.018 0.018 0.000
2017-10-30 0.018 0.022 0.018 0.022 20.550
2017-10-31 0.021 0.021 0.014 0.014 18.810
2017-11-01 0.013 0.023 0.013 0.023 113.890
2017-11-02 0.025 0.025 0.025 0.025 26.670
2017-11-03 0.025 0.025 0.025 0.025 20.510
2017-11-04 0.024 0.024 0.024 0.024 0.104
2017-11-05 0.024 0.025 0.024 0.025 0.039
2017-11-06 0.025 0.025 0.016 0.025 324.560
2017-11-07 0.026 0.026 0.015 0.023 117.320
2017-11-08 0.024 0.026 0.020 0.026 96.700
2017-11-09 0.024 0.024 0.021 0.022 31.450
2017-11-10 0.023 0.023 0.019 0.019 28.620
2017-11-11 0.018 0.018 0.016 0.016 0.064
2017-11-12 0.016 0.016 0.016 0.016 0.000
2017-11-13 0.017 0.017 0.017 0.017 0.000
2017-11-14 0.017 0.017 0.017 0.017 0.000
2017-11-15 0.017 0.027 0.017 0.022 79.660
2017-11-16 0.022 0.028 0.017 0.019 189.720
2017-11-17 0.020 0.025 0.020 0.025 5.780
2017-11-18 0.026 0.026 0.020 0.020 12.680
2017-11-19 0.021 0.027 0.021 0.024 74.730
2017-11-20 0.023 0.023 0.018 0.018 0.329
2017-11-21 0.019 0.019 0.019 0.019 27.640
2017-11-22 0.020 0.020 0.020 0.020 0.315
2017-11-23 0.030 0.030 0.023 0.023 108.220
2017-11-24 0.022 0.030 0.007 0.030 530.980
2017-11-25 0.030 0.030 0.008 0.022 438.430
2017-11-26 0.022 0.022 0.022 0.022 0.000
2017-11-27 0.022 0.026 0.020 0.020 58.410
2017-11-28 0.018 0.024 0.013 0.024 73.420
2017-11-29 0.024 0.027 0.018 0.027 240.690
2017-11-30 0.028 0.028 0.019 0.019 9.860
2017-12-01 0.019 0.019 0.019 0.019 0.000
2017-12-02 0.019 0.019 0.019 0.019 0.000
2017-12-03 0.020 0.020 0.020 0.020 1.500
2017-12-04 0.019 0.019 0.019 0.019 10.820
2017-12-05 0.018 0.018 0.017 0.017 151.890
2017-12-06 0.017 0.017 0.008 0.008 263.900
2017-12-07 0.008 0.008 0.008 0.008 0.000
2017-12-08 0.009 0.009 0.009 0.009 0.000
2017-12-09 0.008 0.017 0.008 0.017 173.900
2017-12-10 0.020 0.031 0.014 0.031 40.610
2017-12-11 0.039 0.039 0.020 0.020 2.010
2017-12-12 0.021 0.022 0.013 0.016 288.540
2017-12-13 0.016 0.018 0.014 0.018 4.250
2017-12-14 0.018 0.018 0.016 0.016 230.130
2017-12-15 0.016 0.018 0.016 0.018 72.340
2017-12-16 0.018 0.018 0.016 0.016 0.261
2017-12-17 0.017 0.017 0.015 0.015 94.370
2017-12-18 0.016 0.016 0.014 0.014 60.240
2017-12-19 0.015 0.017 0.015 0.017 55.380
2017-12-20 0.017 0.042 0.016 0.016 68.560
2017-12-21 0.013 0.034 0.013 0.016 226.040
2017-12-22 0.017 0.017 0.007 0.014 332.050
2017-12-23 0.014 0.034 0.013 0.034 1,188.960
2017-12-24 0.036 0.036 0.036 0.036 0.000
2017-12-25 0.038 0.038 0.013 0.020 565.660
2017-12-26 0.020 0.020 0.015 0.015 841.130
2017-12-27 0.014 0.019 0.014 0.019 547.360
2017-12-28 0.020 0.020 0.013 0.020 410.820
2017-12-29 0.019 0.019 0.012 0.012 8.070
2017-12-30 0.018 0.019 0.013 0.013 159.730
2017-12-31 0.013 0.019 0.013 0.018 49.250
2018-01-01 0.021 0.022 0.015 0.021 56.810
2018-01-02 0.023 0.023 0.016 0.016 39.690
2018-01-03 0.016 0.016 0.016 0.016 0.000
2018-01-04 0.023 0.023 0.021 0.021 63.900
2018-01-05 0.022 0.024 0.022 0.024 27.300
2018-01-06 0.026 0.026 0.026 0.026 0.000
2018-01-07 0.027 0.027 0.024 0.024 66.510
2018-01-08 0.027 0.027 0.027 0.027 0.000
2018-01-09 0.027 0.027 0.027 0.027 0.000
2018-01-10 0.024 0.024 0.024 0.024 0.000
2018-01-11 0.027 0.027 0.025 0.025 5.120
2018-01-12 0.028 0.028 0.028 0.028 0.000
2018-01-13 0.027 0.028 0.014 0.023 719.440
2018-01-14 0.021 0.024 0.021 0.024 214.810
2018-01-15 0.020 0.020 0.013 0.020 1,736.130
2018-01-16 0.019 0.023 0.017 0.017 10,030.100
2018-01-17 0.017 0.022 0.017 0.021 22.570
2018-01-18 0.018 0.018 0.018 0.018 5.050
2018-01-19 0.020 0.024 0.020 0.024 402.490
2018-01-20 0.022 0.022 0.021 0.021 170.270
2018-01-21 0.020 0.020 0.020 0.020 0.000
2018-01-22 0.018 0.018 0.018 0.018 17.220
2018-01-23 0.019 0.022 0.018 0.018 304.840
2018-01-24 0.018 0.020 0.018 0.020 18.140
2018-01-25 0.020 0.020 0.017 0.018 79.400
2018-01-26 0.019 0.021 0.019 0.020 41.700
2018-01-27 0.022 0.024 0.019 0.020 328.500
2018-01-28 0.018 0.024 0.018 0.023 4,571.530
2018-01-29 0.021 0.027 0.018 0.024 364.720
2018-01-30 0.025 0.028 0.018 0.022 630.340
2018-01-31 0.020 0.021 0.016 0.019 914.510
2018-02-01 0.016 0.018 0.014 0.014 226.400
2018-02-02 0.015 0.019 0.015 0.018 56.580
2018-02-03 0.015 0.017 0.015 0.016 387.170
2018-02-04 0.013 0.021 0.011 0.016 17,580.240
2018-02-05 0.018 0.018 0.014 0.018 24,577.510
2018-02-06 0.017 0.017 0.013 0.016 31,623.300
2018-02-07 0.018 0.018 0.017 0.018 49,141.020
2018-02-08 0.019 0.024 0.017 0.018 35,475.730
2018-02-09 0.017 0.021 0.016 0.018 50,585.800
2018-02-10 0.017 0.018 0.016 0.017 61,079.940
2018-02-11 0.018 0.018 0.013 0.018 71,296.400
2018-02-12 0.017 0.018 0.016 0.017 64,986.040
2018-02-13 0.019 0.020 0.019 0.020 83,550.970
2018-02-14 0.020 0.026 0.018 0.023 65,719.030
2018-02-15 0.026 0.027 0.020 0.022 77,400.510
2018-02-16 0.023 0.024 0.020 0.023 53,859.160
2018-02-17 0.022 0.023 0.020 0.020 52,743.300
2018-02-18 0.021 0.023 0.020 0.021 24,577.790
2018-02-19 0.020 0.024 0.018 0.020 37,724.460
2018-02-20 0.019 0.019 0.016 0.017 843.000
2018-02-21 0.016 0.018 0.016 0.018 258.000
2018-02-22 0.019 0.021 0.014 0.015 5,171.600
2018-02-23 0.015 0.019 0.015 0.016 31,033.110
2018-02-24 0.016 0.018 0.016 0.016 25,340.420
2018-02-25 0.016 0.017 0.015 0.017 12,105.210
2018-02-26 0.017 0.017 0.015 0.016 825.570
2018-02-27 0.015 0.017 0.012 0.015 645.350
2018-02-28 0.015 0.016 0.009 0.015 456.900
2018-03-01 0.016 0.017 0.006 0.013 924.630
2018-03-02 0.013 0.013 0.009 0.011 221.930
2018-03-03 0.012 0.015 0.011 0.012 196.520
2018-03-04 0.012 0.016 0.009 0.012 417.420
2018-03-05 0.011 0.024 0.011 0.017 2,466.160
2018-03-06 0.016 0.022 0.013 0.013 8,597.790
2018-03-07 0.013 0.013 0.011 0.012 145.760
2018-03-08 0.013 0.014 0.011 0.012 739.170
2018-03-09 0.011 0.013 0.010 0.012 212.680
2018-03-10 0.013 0.013 0.011 0.012 440.440
2018-03-11 0.012 0.015 0.011 0.012 2,151.340
2018-03-12 0.012 0.012 0.009 0.012 512.100
2018-03-13 0.010 0.011 0.006 0.010 1,004.720
2018-03-14 0.010 0.011 0.009 0.011 798.270
2018-03-15 0.010 0.010 0.009 0.010 217.680
2018-03-16 0.009 0.010 0.009 0.009 265.700
2018-03-17 0.009 0.010 0.008 0.009 1,193.780
2018-03-18 0.009 0.010 0.009 0.010 190.080
2018-03-19 0.009 0.010 0.009 0.009 480.310
2018-03-20 0.009 0.010 0.008 0.010 381.050
2018-03-21 0.009 0.010 0.008 0.009 160.630
2018-03-22 0.009 0.010 0.009 0.010 188.860
2018-03-23 0.009 0.010 0.008 0.010 76.980
2018-03-24 0.010 0.013 0.009 0.010 799.540
2018-03-25 0.009 0.011 0.009 0.010 8,587.380
2018-03-26 0.009 0.010 0.009 0.009 1,580.050
2018-03-27 0.009 0.009 0.007 0.008 4,673.920
2018-03-28 0.007 0.007 0.006 0.006 1,238.740
2018-03-29 0.006 0.008 0.006 0.008 2,369.430
2018-03-30 0.008 0.008 0.007 0.007 46.030
2018-03-31 0.007 0.008 0.007 0.008 1,729.690
2018-04-01 0.008 0.009 0.007 0.008 4,934.420
2018-04-02 0.009 0.009 0.008 0.008 2,184.290
2018-04-03 0.007 0.008 0.007 0.008 210.900
2018-04-04 0.008 0.008 0.007 0.007 3,309.500
2018-04-05 0.007 0.008 0.007 0.007 259.770
2018-04-06 0.008 0.008 0.007 0.007 1,573.610
2018-04-07 0.008 0.008 0.007 0.008 230.550
2018-04-08 0.008 0.008 0.007 0.007 189.300
2018-04-09 0.008 0.008 0.007 0.007 125.260
2018-04-10 0.008 0.008 0.007 0.007 94.870
2018-04-11 0.008 0.009 0.007 0.007 39.370
2018-04-12 0.007 0.009 0.007 0.007 202.340
2018-04-13 0.007 0.009 0.006 0.007 63.490
2018-04-14 0.007 0.007 0.006 0.006 39.320
2018-04-15 0.006 0.006 0.006 0.006 6.420
2018-04-16 0.005 0.006 0.005 0.006 2,814.740
2018-04-17 0.006 0.007 0.006 0.007 3,360.870
2018-04-18 0.007 0.007 0.006 0.006 435.510
2018-04-19 0.007 0.008 0.006 0.006 369.380
2018-04-20 0.006 0.007 0.005 0.007 133.950
2018-04-21 0.007 0.007 0.006 0.006 22.620
2018-04-22 0.007 0.007 0.006 0.006 101.630
2018-04-23 0.006 0.008 0.006 0.007 4,164.170
2018-04-24 0.007 0.008 0.007 0.007 4,059.210
2018-04-25 0.008 0.009 0.007 0.008 403.550
2018-04-26 0.008 0.008 0.007 0.008 143.860
2018-04-27 0.008 0.008 0.007 0.008 68.590
2018-04-28 0.008 0.008 0.007 0.007 346.370
2018-04-29 0.007 0.008 0.006 0.007 97.260
2018-04-30 0.007 0.008 0.007 0.007 192.190
2018-05-01 0.007 0.007 0.006 0.006 314.240
2018-05-02 0.007 0.007 0.006 0.006 66.770
2018-05-03 0.006 0.007 0.005 0.007 171.260
2018-05-04 0.007 0.007 0.007 0.007 26.200
2018-05-05 0.007 0.007 0.006 0.006 107.200
2018-05-06 0.006 0.006 0.005 0.005 319.670
2018-05-07 0.005 0.005 0.005 0.005 1,197.370
2018-05-08 0.005 0.005 0.005 0.005 22.500
2018-05-09 0.005 0.005 0.005 0.005 5.930
2018-05-10 0.004 0.005 0.004 0.004 145.760
2018-05-11 0.004 0.005 0.004 0.005 181.030
2018-05-12 0.006 0.006 0.004 0.004 147.440
2018-05-13 0.004 0.005 0.004 0.005 84.770
2018-05-14 0.005 0.008 0.004 0.008 464.140
2018-05-15 0.008 0.008 0.008 0.008 667.010
2018-05-16 0.007 0.007 0.006 0.006 366.820
2018-05-17 0.006 0.007 0.006 0.006 81.730
2018-05-18 0.006 0.007 0.006 0.006 85.790
2018-05-19 0.006 0.009 0.006 0.008 883.690
2018-05-20 0.008 0.011 0.008 0.009 4,282.400
2018-05-21 0.008 0.008 0.006 0.007 262.320
2018-05-22 0.007 0.008 0.007 0.008 306.490
2018-05-23 0.008 0.008 0.007 0.007 140.550
2018-05-24 0.007 0.008 0.007 0.008 90.070
2018-05-25 0.008 0.008 0.008 0.008 10.610
2018-05-26 0.008 0.008 0.007 0.007 72.990
2018-05-27 0.006 0.008 0.006 0.008 1,012.280
2018-05-28 0.008 0.009 0.008 0.009 126.870
2018-05-29 0.009 0.009 0.007 0.007 37.640
2018-05-30 0.008 0.008 0.008 0.008 31.380
2018-05-31 0.008 0.008 0.007 0.008 197.740
2018-06-01 0.008 0.009 0.008 0.009 65.180
2018-06-02 0.009 0.009 0.008 0.008 163.290
2018-06-03 0.008 0.008 0.008 0.008 112.890
2018-06-04 0.008 0.008 0.008 0.008 3.430
2018-06-05 0.008 0.009 0.008 0.009 159.510
2018-06-06 0.009 0.010 0.008 0.009 899.830
2018-06-07 0.009 0.010 0.009 0.010 214.910
2018-06-08 0.010 0.010 0.009 0.009 105.090
2018-06-09 0.008 0.008 0.008 0.008 476.010
2018-06-10 0.008 0.008 0.008 0.008 91.840
2018-06-11 0.008 0.008 0.008 0.008 27.830
2018-06-12 0.008 0.008 0.008 0.008 173.190
2018-06-13 0.008 0.008 0.008 0.008 290.350
2018-06-14 0.007 0.007 0.007 0.007 44.470
2018-06-15 0.008 0.011 0.007 0.008 657.380
2018-06-16 0.008 0.008 0.007 0.008 169.000
2018-06-17 0.008 0.008 0.007 0.008 279.780
2018-06-18 0.008 0.008 0.007 0.007 445.160
2018-06-19 0.007 0.007 0.002 0.002 37.080
2018-06-20 0.002 0.008 0.002 0.007 98.570
2018-06-21 0.006 0.007 0.006 0.007 5,682.330
2018-06-22 0.007 0.008 0.007 0.008 1,254.450
2018-06-23 0.007 0.008 0.007 0.008 698.130
2018-06-24 0.008 0.008 0.007 0.008 3,251.110
2018-06-25 0.008 0.008 0.007 0.007 167.200
2018-06-26 0.007 0.008 0.007 0.008 270.890
2018-06-27 0.007 0.007 0.006 0.007 4,399.280
2018-06-28 0.007 0.007 0.006 0.006 726.510
2018-06-29 0.006 0.006 0.006 0.006 53.940
2018-06-30 0.006 0.006 0.005 0.005 249.820
2018-07-01 0.005 0.005 0.005 0.005 10.290
2018-07-02 0.005 0.005 0.004 0.005 62.380
2018-07-03 0.005 0.005 0.005 0.005 45.630
2018-07-04 0.005 0.005 0.004 0.005 18.620
2018-07-05 0.005 0.005 0.004 0.005 5.240
2018-07-06 0.005 0.005 0.005 0.005 322.190
2018-07-07 0.005 0.005 0.004 0.004 258.980
2018-07-08 0.004 0.004 0.004 0.004 267.140
2018-07-09 0.004 0.004 0.004 0.004 341.680
2018-07-10 0.004 0.004 0.004 0.004 111.250
2018-07-11 0.003 0.003 0.003 0.003 118.320
2018-07-12 0.003 0.004 0.003 0.003 432.970
2018-07-13 0.003 0.004 0.003 0.004 581.360
2018-07-14 0.004 0.004 0.002 0.003 410.730

Cryptocurrency Converter & Calculator

=