ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      82.925
      1.15%
      Bitcoin
      70,154.23
      2.40%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. BITONE (Cryptocurrency:BIOOUST)

      6. BITONE (Cryptocurrency:BIOOUST) Historical

      BIOOUST BITONE

      0.0055
      -0.0009 (-14.06%)
      12:23:00 - Realtime Data

      BIOOUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 26 2024 0.0066 0.0008 13.79% 0.0057 0.0066 0.0053 715,110.00
      May 25 2024 0.0058 0.00 0.00% 0.0059 0.006 0.0052 796,985.00
      May 24 2024 0.0058 0.00 0.00% 0.0058 0.006 0.0057 558,375.00
      May 23 2024 0.0058 0.00 0.00% 0.0058 0.006 0.0056 884,018.00
      May 22 2024 0.0058 -0.0001 -1.69% 0.0064 0.0066 0.0056 675,734.00
      May 21 2024 0.0059 -0.0002 -3.28% 0.0064 0.0065 0.0058 921,837.00
      May 20 2024 0.0061 0.0001 1.67% 0.0059 0.0067 0.0058 1,189,721.00
      May 19 2024 0.006 -0.0004 -6.25% 0.0066 0.0066 0.0057 892,291.00
      May 18 2024 0.0064 0.0003 4.92% 0.0062 0.0064 0.0056 678,447.00
      May 17 2024 0.0061 -0.0007 -10.29% 0.0068 0.0068 0.0055 711,697.00
      May 16 2024 0.0068 0.0006 9.68% 0.0067 0.0069 0.006 783,466.00
      May 15 2024 0.0062 0.0001 1.64% 0.0065 0.0068 0.006 810,179.00
      May 14 2024 0.0061 -0.0006 -8.96% 0.0071 0.0073 0.0057 792,841.00
      May 13 2024 0.0067 -0.0009 -11.84% 0.0076 0.0076 0.0066 597,040.00
      May 12 2024 0.0076 0.00 0.00% 0.0076 0.0076 0.0072 686,131.00
      May 11 2024 0.0076 -0.0002 -2.56% 0.0076 0.0078 0.0071 782,828.00
      May 10 2024 0.0078 0.0007 9.86% 0.0071 0.0078 0.0071 726,173.00
      May 09 2024 0.0071 -0.0006 -7.79% 0.0079 0.0079 0.0071 605,612.00
      May 08 2024 0.0077 0.00 0.00% 0.0077 0.0079 0.0077 651,198.00
      May 07 2024 0.0077 -0.0002 -2.53% 0.0079 0.0079 0.0077 646,540.00
      May 06 2024 0.0079 -0.0001 -1.25% 0.0081 0.0081 0.0078 554,602.00
      May 05 2024 0.008 0.00 0.00% 0.008 0.0082 0.0079 645,101.00
      May 04 2024 0.008 0.0001 1.27% 0.0079 0.008 0.0078 899,579.00
      May 03 2024 0.0079 -0.0001 -1.25% 0.0079 0.0081 0.0078 507,849.00
      May 02 2024 0.008 0.00 0.00% 0.0078 0.0081 0.0077 616,207.00
      May 01 2024 0.008 -0.0001 -1.23% 0.0079 0.0081 0.0078 568,529.00
      Apr 30 2024 0.0081 -0.0001 -1.22% 0.0078 0.0083 0.0077 583,672.00
      Apr 29 2024 0.0082 -0.0002 -2.38% 0.0073 0.0084 0.0071 1,056,458.00
      Apr 28 2024 0.0084 0.00 0.00% 0.0084 0.0084 0.0084 718,085.00
      Apr 27 2024 0.0084 0.00 0.00% 0.0084 0.0086 0.0082 584,166.00
      Apr 26 2024 0.0084 0.00 0.00% 0.0084 0.0086 0.0084 890,440.00
      Apr 25 2024 0.0084 -0.0002 -2.33% 0.0086 0.0086 0.0083 636,840.00
      Apr 24 2024 0.0086 0.00 0.00% 0.0086 0.0087 0.0084 305,902.00
      Apr 23 2024 0.0086 -0.0002 -2.27% 0.0085 0.0089 0.0084 481,733.00
      Apr 22 2024 0.0088 0.0002 2.33% 0.0073 0.0089 0.0071 996,365.00
      Apr 21 2024 0.0086 -0.0002 -2.27% 0.0088 0.0088 0.0084 595,644.00
      Apr 20 2024 0.0088 -0.0012 -12.00% 0.0099 0.0099 0.0083 629,998.00
      Apr 19 2024 0.010 0.0015 17.65% 0.0086 0.010 0.0079 753,938.00
      Apr 18 2024 0.0085 0.0001 1.19% 0.0084 0.0086 0.0084 836,075.00
      Apr 17 2024 0.0084 0.0006 7.69% 0.0078 0.0086 0.0077 964,988.00
      Apr 16 2024 0.0078 -0.0013 -14.29% 0.009 0.0119 0.0075 659,152.00
      Apr 15 2024 0.0091 0.001 12.35% 0.0087 0.0116 0.0084 875,575.00
      Apr 14 2024 0.0081 -0.0002 -2.41% 0.0083 0.0142 0.0076 596,596.00
      Apr 13 2024 0.0083 0.0005 6.41% 0.0078 0.0084 0.0076 808,358.00
      Apr 12 2024 0.0078 0.0017 27.87% 0.0066 0.0079 0.0061 601,138.00
      Apr 11 2024 0.0061 -0.0011 -15.28% 0.0073 0.0074 0.0061 915,812.00
      Apr 10 2024 0.0072 -0.0007 -8.86% 0.0079 0.0083 0.0061 1,250,969.00
      Apr 09 2024 0.0079 -0.0002 -2.47% 0.008 0.0083 0.0077 797,837.00
      Apr 08 2024 0.0081 -0.0003 -3.57% 0.0079 0.0085 0.0076 1,496,619.00
      Apr 07 2024 0.0084 0.0006 7.69% 0.0078 0.0085 0.0078 926,950.00
      Apr 06 2024 0.0078 0.0001 1.30% 0.0082 0.0083 0.0076 875,794.00
      Apr 05 2024 0.0077 -0.0029 -27.36% 0.0111 0.0112 0.0074 997,713.00
      Apr 04 2024 0.0106 0.0009 9.28% 0.0099 0.0115 0.0097 709,091.00
      Apr 03 2024 0.0097 0.0001 1.04% 0.0096 0.0103 0.0083 835,784.00
      Apr 02 2024 0.0096 0.0008 9.09% 0.0095 0.0117 0.0087 607,332.00
      Apr 01 2024 0.0088 0.0004 4.76% 0.0084 0.0101 0.0077 1,623,517.00
      Mar 31 2024 0.0084 0.0005 6.33% 0.008 0.0106 0.0057 1,253,025.00
      Mar 30 2024 0.0079 -0.0008 -9.20% 0.0092 0.0105 0.0076 740,077.00
      Mar 29 2024 0.0087 0.0002 2.35% 0.0085 0.0092 0.0077 492,534.00
      Mar 28 2024 0.0085 -0.0025 -22.73% 0.0071 0.0108 0.0063 657,125.00
      Mar 27 2024 0.011 0.0005 4.76% 0.0104 0.0136 0.0089 329,085.00
      Mar 26 2024 0.0105 0.0031 41.89% 0.0074 0.0109 0.0074 749,528.00
      Mar 25 2024 0.0074 -0.0031 -29.52% 0.0103 0.0108 0.0074 1,048,979.00
      Mar 24 2024 0.0105 0.0001 0.96% 0.0109 0.0109 0.0105 81,650.00
      Mar 23 2024 0.0104 -0.0003 -2.80% 0.0104 0.0111 0.0102 701,475.00
      Mar 22 2024 0.0107 -0.0062 -36.69% 0.0174 0.0174 0.010 652,154.00
      Mar 21 2024 0.0169 0.0001 0.60% 0.0162 0.0171 0.016 470,362.00
      Mar 20 2024 0.0168 0.0003 1.82% 0.0164 0.017 0.0159 965,824.00
      Mar 19 2024 0.0165 -0.0006 -3.51% 0.0171 0.0199 0.0161 636,575.00
      Mar 18 2024 0.0171 -0.0008 -4.47% 0.0165 0.0184 0.0165 1,161,336.00
      Mar 17 2024 0.0179 0.0019 11.88% 0.016 0.0196 0.016 422,426.00
      Mar 16 2024 0.016 -0.0013 -7.51% 0.0174 0.019 0.016 745,432.00
      Mar 15 2024 0.0173 -0.0068 -28.22% 0.0188 0.0207 0.0159 1,335,003.00
      Mar 14 2024 0.0241 0.0114 89.76% 0.0193 0.028 0.0132 730,388.00
      Mar 13 2024 0.0127 0.0051 67.11% 0.0078 0.0169 0.0076 1,187,015.00
      Mar 12 2024 0.0076 0.0008 11.76% 0.0069 0.0091 0.0067 1,681,332.00
      Mar 11 2024 0.0068 0.0006 9.68% 0.0066 0.0074 0.0059 1,939,230.00
      Mar 10 2024 0.0062 -0.0015 -19.48% 0.0076 0.0077 0.0059 2,340,516.00
      Mar 09 2024 0.0077 0.0003 4.05% 0.0071 0.0096 0.0066 502,798.00
      Mar 08 2024 0.0074 0.0002 2.78% 0.0072 0.0075 0.0067 942,437.00
      Mar 07 2024 0.0072 -0.0002 -2.70% 0.0074 0.0078 0.0067 1,512,323.00
      Mar 06 2024 0.0074 0.0013 21.31% 0.0068 0.0085 0.0064 1,304,380.00
      Mar 05 2024 0.0061 -0.0012 -16.44% 0.0078 0.009 0.006 777,032.00
      Mar 04 2024 0.0073 0.001 15.87% 0.0065 0.0079 0.006 1,248,994.00
      Mar 03 2024 0.0063 0.0005 8.62% 0.0059 0.0068 0.0057 752,703.00
      Mar 02 2024 0.0058 -0.0004 -6.45% 0.0063 0.0068 0.0057 130,664.00
      Mar 01 2024 0.0062 0.0004 6.90% 0.0058 0.0065 0.0055 258,841.00
      Feb 29 2024 0.0058 0.0004 7.41% 0.0053 0.0064 0.0053 664,266.00
      Feb 28 2024 0.0054 0.00 0.00% 0.0054 0.0056 0.0053 765,411.00
      Feb 27 2024 0.0054 0.00 0.00% 0.0054 0.006 0.0053 705,651.00

      Your Recent History

      COIN
      BIOOUST
      BITONE
      Delayed Upgrade Clock