Name: BioCoin
Price: 0.0024633794 USD

Overview Charts Trading Exchanges Historical Data

BioCoin (BIO)

Market capitalization: 13 856 747

Rank # 596 | Coin not mineable

0.020256 -13.12%

BIO

USD

Volume (24h): 121 463

Circulating Supply: 829 957 400 BIO

Max Supply: 0 BIO

Date	Open	High	Low	Close	Volume	Market Cap
October 22, 2018	0	0	0	0	6 004	496 413
October 21, 2018	0	0	0	0	296	541 071
October 20, 2018	0	0	0	0	336	581 850
October 19, 2018	0	0	0	0	764	538 830
October 18, 2018	0	0	0	0	6 821	708 906
October 17, 2018	0	0	0	0	534	686 054
October 16, 2018	0	0	0	0	315	640 102
October 15, 2018	0	0	0	0	3 149	537 925
October 14, 2018	0	0	0	0	1 134	562 768
October 13, 2018	0	0	0	0	907	616 373
October 12, 2018	0	0	0	0	109	608 591
October 11, 2018	0	0	0	0	422	598 507
October 10, 2018	0	0	0	0	469	647 481
October 09, 2018	0	0	0	0	324	646 199
October 08, 2018	0	0	0	0	857	640 692
October 07, 2018	0	0	0	0	321	685 060
October 06, 2018	0	0	0	0	271	732 383
October 05, 2018	0	0	0	0	291	682 092
October 04, 2018	0	0	0	0	776	632 941
October 03, 2018	0	0	0	0	914	704 342
October 02, 2018	0	0	0	0	295	735 331
October 01, 2018	0	0	0	0	309	792 350
September 30, 2018	0	0	0	0	225	737 396
September 29, 2018	0	0	0	0	307	721 510
September 28, 2018	0	0	0	0	598	766 493
September 27, 2018	0	0	0	0	243	761 571
September 26, 2018	0	0	0	0	531	764 990
September 25, 2018	0	0	0	0	1 641	883 592
September 24, 2018	0	0	0	0	382	880 186
September 23, 2018	0	0	0	0	1 002	825 360
September 22, 2018	0	0	0	0	435	925 468
September 21, 2018	0	0	0	0	1 637	849 007
September 20, 2018	0	0	0	0	9 687	663 822
September 19, 2018	0	0	0	0	135	698 397
September 18, 2018	0	0	0	0	424	684 685
September 17, 2018	0	0	0	0	107	679 887
September 16, 2018	0	0	0	0	117	675 748
September 15, 2018	0	0	0	0	755	716 071
September 14, 2018	0	0	0	0	726	586 509
September 13, 2018	0	0	0	0	1 007	706 305
September 12, 2018	0	0	0	0	197	723 474
September 11, 2018	0	0	0	0	216	720 232
September 10, 2018	0	0	0	0	776	613 938
September 09, 2018	0	0	0	0	158	766 367
September 08, 2018	0	0	0	0	169	762 608
September 07, 2018	0	0	0	0	1 095	670 529
September 06, 2018	0	0	0	0	837	689 401
September 05, 2018	0	0	0	0	624	808 661
September 04, 2018	0	0	0	0	4 214	754 976
September 03, 2018	0	0	0	0	1 462	659 837
September 02, 2018	0	0	0	0	655	643 724
September 01, 2018	0	0	0	0	299	625 940
August 31, 2018	0	0	0	0	462	626 455
August 30, 2018	0	0	0	0	1 587	629 672
August 29, 2018	0	0	0	0	4 500	681 962
August 28, 2018	0	0	0	0	373	662 121
August 27, 2018	0	0	0	0	1 110	642 499
August 26, 2018	0	0	0	0	448	632 167
August 25, 2018	0	0	0	0	500	640 629
August 24, 2018	0	0	0	0	834	623 926
August 23, 2018	0	0	0	0	381	563 332
August 22, 2018	0	0	0	0	187	611 275
August 21, 2018	0	0	0	0	213	550 349
August 20, 2018	0	0	0	0	1 236	622 642
August 19, 2018	0	0	0	0	1 328	570 632
August 18, 2018	0	0	0	0	595	631 114
August 17, 2018	0	0	0	0	1 284	694 377
August 16, 2018	0	0	0	0	6 542	562 953
August 15, 2018	0	0	0	0	25 650	509 429
August 14, 2018	0	0	0	0	13 404	513 535
August 13, 2018	0	0	0	0	6 854	526 696
August 12, 2018	0	0	0	0	22 241	690 951
August 11, 2018	0	0	0	0	14 554	789 633
August 10, 2018	0	0	0	0	12 639	1 140 539
August 09, 2018	0	0	0	0	4 156	1 256 387
August 08, 2018	0	0	0	0	15 364	1 433 716
August 07, 2018	0	0	0	0	8 023	1 039 156
August 06, 2018	0	0	0	0	2 522	854 544
August 05, 2018	0	0	0	0	1 294	918 825
August 04, 2018	0	0	0	0	5 143	1 018 356
August 03, 2018	0	0	0	0	1 641	1 020 622
August 02, 2018	0	0	0	0	17 482	1 321 640
August 01, 2018	0	0	0	0	2 744	1 364 624
July 31, 2018	0	0	0	0	18 826	1 900 272
July 30, 2018	0	0	0	0	15 043	2 024 252
July 29, 2018	0	0	0	0	544	1 701 184
July 28, 2018	0	0	0	0	611	1 655 980
July 27, 2018	0	0	0	0	552	1 615 780
July 26, 2018	0	0	0	0	307	1 681 850
July 25, 2018	0	0	0	0	426	1 603 140
July 24, 2018	0	0	0	0	5 672	1 878 880
July 23, 2018	0	0	0	0	5 609	2 040 850
July 22, 2018	0	0	0	0	224	1 983 640
July 21, 2018	0	0	0	0	256	1 902 750
July 20, 2018	0	0	0	0	358	2 075 480
July 19, 2018	0	0	0	0	1 529	1 966 380
July 18, 2018	0	0	0	0	490	1 984 450
July 17, 2018	0	0	0	0	1 317	1 874 410
July 16, 2018	0	0	0	0	2 058	1 563 300
July 15, 2018	0	0	0	0	2 524	1 600 970
July 14, 2018	0	0	0	0	2 166	1 654 860
July 13, 2018	0	0	0	0	9 443	1 891 880
July 12, 2018	0	0	0	0	1 159	2 035 420
July 11, 2018	0	0	0	0	1 737	1 873 030
July 10, 2018	0	0	0	0	12 338	2 345 240
July 09, 2018	0	0	0	0	17 322	2 619 060
July 08, 2018	0	0	0	0	4 272	2 738 690
July 07, 2018	0	0	0	0	1 576	2 798 320
July 06, 2018	0	0	0	0	7 974	3 130 240
July 05, 2018	0	0.01	0	0	684	2 951 290
July 04, 2018	0	0.01	0	0	1 096	2 871 150
July 03, 2018	0.01	0.01	0	0	24 102	3 188 710
July 02, 2018	0	0.01	0	0.01	924	3 067 000
July 01, 2018	0.01	0.01	0	0	3 010	3 443 180
June 30, 2018	0.01	0.01	0.01	0.01	1 059	3 355 220
June 29, 2018	0.01	0.01	0	0.01	53 287	3 874 540
June 28, 2018	0.01	0.01	0.01	0.01	38 639	4 736 060
June 27, 2018	0.01	0.01	0.01	0.01	3 047	4 624 520
June 26, 2018	0.01	0.01	0.01	0.01	8 887	4 874 640
June 25, 2018	0.01	0.01	0.01	0.01	18 565	5 075 760
June 24, 2018	0.01	0.01	0.01	0.01	16 693	5 027 080
June 23, 2018	0.01	0.01	0.01	0.01	19 882	4 846 960
June 22, 2018	0.01	0.01	0.01	0.01	27 416	4 819 200
June 21, 2018	0.01	0.01	0.01	0.01	3 044	4 586 390
June 20, 2018	0.01	0.01	0.01	0.01	1 594	4 674 010
June 19, 2018	0.01	0.01	0.01	0.01	1 567	4 700 520
June 18, 2018	0.01	0.01	0.01	0.01	1 269	4 542 660
June 17, 2018	0.01	0.01	0.01	0.01	1 034	4 705 140
June 16, 2018	0.01	0.01	0.01	0.01	1 341	4 760 550
June 15, 2018	0.01	0.01	0.01	0.01	3 259	4 729 370
June 14, 2018	0.01	0.01	0.01	0.01	9 130	4 804 670
June 13, 2018	0.01	0.01	0.01	0.01	5 722	4 929 070
June 12, 2018	0.01	0.01	0.01	0.01	10 190	5 200 070
June 11, 2018	0.01	0.01	0.01	0.01	15 852	4 829 340
June 10, 2018	0.01	0.01	0.01	0.01	6 117	5 402 700
June 09, 2018	0.01	0.01	0.01	0.01	3 816	5 795 990
June 08, 2018	0.01	0.01	0.01	0.01	35 821	5 939 900
June 07, 2018	0.01	0.01	0.01	0.01	45 433	6 010 930
June 06, 2018	0.01	0.01	0.01	0.01	25 498	4 925 900
June 05, 2018	0.01	0.01	0.01	0.01	10 846	4 928 960
June 04, 2018	0.01	0.01	0.01	0.01	8 056	5 208 010
June 03, 2018	0.01	0.01	0.01	0.01	924	5 225 860
June 02, 2018	0.01	0.01	0.01	0.01	1 064	5 482 210
June 01, 2018	0.01	0.01	0.01	0.01	13 693	4 707 370
May 31, 2018	0.01	0.01	0.01	0.01	516	4 660 190
May 30, 2018	0.01	0.01	0.01	0.01	4 900	4 952 850
May 29, 2018	0.01	0.01	0.01	0.01	4 762	4 983 260
May 28, 2018	0.01	0.01	0.01	0.01	15 382	4 631 070
May 27, 2018	0.01	0.01	0.01	0.01	6 699	4 599 980
May 26, 2018	0.01	0.01	0.01	0.01	10 593	4 762 060
May 25, 2018	0.01	0.01	0.01	0.01	23 771	4 568 110
May 24, 2018	0.01	0.01	0.01	0.01	34 655	4 300 190
May 23, 2018	0.01	0.01	0.01	0.01	36 382	5 179 710
May 22, 2018	0.01	0.01	0.01	0.01	18 249	5 436 630
May 21, 2018	0.01	0.01	0.01	0.01	52 913	4 798 250
May 20, 2018	0.01	0.01	0.01	0.01	9 634	4 000 770
May 19, 2018	0.01	0.01	0.01	0.01	10 797	4 080 380
May 18, 2018	0.01	0.01	0.01	0.01	68 562	4 167 750
May 17, 2018	0.01	0.01	0.01	0.01	98 037	4 487 410
May 16, 2018	0.01	0.01	0.01	0.01	144 556	4 913 450
May 15, 2018	0.01	0.01	0.01	0.01	132 355	3 437 370
May 14, 2018	0	0.01	0	0.01	23 630	2 848 550
May 13, 2018	0	0	0	0	18 849	2 454 820
May 12, 2018	0	0	0	0	42 425	2 419 910
May 11, 2018	0	0	0	0	30 375	3 035 350
May 10, 2018	0.01	0.01	0	0	26 184	3 125 310
May 09, 2018	0.01	0.01	0	0.01	23 545	3 139 470
May 08, 2018	0.01	0.01	0	0.01	39 870	3 230 140
May 07, 2018	0.01	0.01	0	0.01	56 441	3 531 610
May 06, 2018	0.01	0.01	0.01	0.01	46 516	3 607 910
May 05, 2018	0.01	0.01	0.01	0.01	17 654	3 702 740
May 04, 2018	0.01	0.01	0.01	0.01	22 917	3 806 800
May 03, 2018	0.01	0.01	0.01	0.01	17 693	4 014 480
May 02, 2018	0.01	0.01	0.01	0.01	17 917	4 196 950
May 01, 2018	0.01	0.01	0.01	0.01	19 650	4 267 740
April 30, 2018	0.01	0.01	0.01	0.01	13 048	4 354 710
April 29, 2018	0.01	0.01	0.01	0.01	1 334	4 457 150
April 28, 2018	0.01	0.01	0.01	0.01	812	4 559 030
April 27, 2018	0.01	0.01	0.01	0.01	126 730	4 743 040
April 26, 2018	0.01	0.01	0.01	0.01	147 630	4 354 690
April 25, 2018	0.01	0.01	0.01	0.01	163 034	4 695 600
April 24, 2018	0.01	0.01	0.01	0.01	155 416	3 727 390
April 23, 2018	0.01	0.01	0.01	0.01	2 293	3 756 120
April 22, 2018	0.01	0.01	0.01	0.01	6 585	3 723 170
April 21, 2018	0.01	0.01	0.01	0.01	4 139	3 952 240
April 20, 2018	0.01	0.01	0.01	0.01	11 035	3 912 840
April 19, 2018	0.01	0.01	0.01	0.01	5 026	4 000 860
April 18, 2018	0.01	0.01	0.01	0.01	26 691	3 586 560
April 17, 2018	0.01	0.01	0.01	0.01	20 399	3 898 970
April 16, 2018	0.01	0.01	0.01	0.01	14 072	4 049 560
April 15, 2018	0.01	0.01	0.01	0.01	9 614	4 217 820
April 14, 2018	0.01	0.01	0.01	0.01	25 676	4 251 990
April 13, 2018	0.01	0.01	0.01	0.01	44 963	4 080 480
April 12, 2018	0.01	0.01	0.01	0.01	83 046	4 098 020
April 11, 2018	0.01	0.01	0.01	0.01	65 578	4 282 120
April 10, 2018	0.01	0.01	0.01	0.01	68 716	4 237 370
April 09, 2018	0.01	0.01	0.01	0.01	74 568	4 753 150
April 08, 2018	0.01	0.01	0.01	0.01	50 739	4 500 840
April 07, 2018	0.01	0.01	0.01	0.01	59 868	4 518 890
April 06, 2018	0.01	0.01	0.01	0.01	14 937	6 209 600
April 05, 2018	0.01	0.01	0.01	0.01	9 014	4 474 490
April 04, 2018	0.01	0.01	0.01	0.01	6 989	4 837 440
April 03, 2018	0.01	0.01	0.01	0.01	7 139	4 941 700
April 02, 2018	0.01	0.01	0.01	0.01	13 231	4 990 690
April 01, 2018	0.01	0.01	0.01	0.01	22 942	4 442 730
March 31, 2018	0.01	0.01	0.01	0.01	4 284	4 961 740
March 30, 2018	0.01	0.01	0.01	0.01	28 457	4 242 900
March 29, 2018	0.01	0.01	0.01	0.01	6 404	5 047 890
March 28, 2018	0.01	0.01	0.01	0.01	16 307	5 465 410
March 27, 2018	0.01	0.01	0.01	0.01	7 534	6 025 970
March 26, 2018	0.01	0.01	0.01	0.01	27 959	6 163 230
March 25, 2018	0.01	0.01	0.01	0.01	23 794	5 590 690
March 24, 2018	0.01	0.01	0.01	0.01	18 094	5 988 980
March 23, 2018	0.01	0.01	0.01	0.01	4 349	5 901 870
March 22, 2018	0.01	0.01	0.01	0.01	3 281	5 892 590
March 21, 2018	0.01	0.01	0.01	0.01	3 099	5 624 470
March 20, 2018	0.01	0.01	0.01	0.01	4 665	6 163 530
March 19, 2018	0.01	0.01	0.01	0.01	5 540	5 626 090
March 18, 2018	0.01	0.01	0.01	0.01	1 415	5 885 080
March 17, 2018	0.01	0.01	0.01	0.01	1 129	6 163 810
March 16, 2018	0.01	0.01	0.01	0.01	1 112	6 213 800
March 15, 2018	0.01	0.01	0.01	0.01	5 639	6 429 410
March 14, 2018	0.01	0.01	0.01	0.01	1 485	7 426 820
March 13, 2018	0.01	0.01	0.01	0.01	6 124	7 329 300
March 12, 2018	0.01	0.01	0.01	0.01	4 286	7 376 320
March 11, 2018	0.01	0.01	0.01	0.01	1 956	7 514 190
March 10, 2018	0.01	0.01	0.01	0.01	1 314	7 569 630
March 09, 2018	0.01	0.01	0.01	0.01	3 041	7 542 050
March 08, 2018	0.01	0.01	0.01	0.01	2 637	8 824 080
March 07, 2018	0.02	0.02	0.01	0.01	15 501	9 516 050
March 06, 2018	0.01	0.02	0.01	0.02	15 566	0
March 05, 2018	0.01	0.01	0.01	0.01	1 781	0
March 04, 2018	0.01	0.01	0.01	0.01	5 315	0
March 03, 2018	0.01	0.01	0.01	0.01	6 590	0
March 02, 2018	0.02	0.02	0.01	0.01	21 428	0
March 01, 2018	0.02	0.02	0.01	0.02	25 343	0
February 28, 2018	0.02	0.02	0.01	0.02	40 911	0
February 27, 2018	0.02	0.02	0.02	0.02	31 389	0
February 26, 2018	0.02	0.02	0.02	0.02	11 134	0
February 25, 2018	0.02	0.02	0.02	0.02	23 936	0
February 24, 2018	0.02	0.02	0.02	0.02	32 397	0
February 23, 2018	0.02	0.02	0.02	0.02	12 801	0
February 22, 2018	0.02	0.02	0.02	0.02	3 243	0
February 21, 2018	0.02	0.02	0.02	0.02	4 078	0
February 20, 2018	0.02	0.02	0.02	0.02	22 492	0
February 19, 2018	0.02	0.02	0.02	0.02	15 286	0
February 18, 2018	0.02	0.02	0.02	0.02	15 091	0
February 17, 2018	0.02	0.02	0.02	0.02	21 418	0
February 16, 2018	0.02	0.02	0.02	0.02	57 900	0
February 15, 2018	0.02	0.02	0.02	0.02	41 016	0