BitBoost BBT
Xếp hạng #?
05:04:20 08/05/2018
BitBoost (BBT)
Không hoạt động
Lịch sử giá BitBoost (BBT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.07635 | $0.1816 | $0.07508 | $0.09279 | $5,631.39 | $451,237 |
| 2017-12-02 | $0.09279 | $0.1966 | $0.09279 | $0.1650 | $5,487.06 | $802,394 |
| 2017-12-03 | $0.1651 | $0.1662 | $0.1049 | $0.1084 | $1,271.96 | $527,199 |
| 2017-12-04 | $0.1086 | $0.1179 | $0.1074 | $0.1165 | $3,346.48 | $566,730 |
| 2017-12-05 | $0.1166 | $0.1209 | $0.1129 | $0.1190 | $332.57 | $578,459 |
| 2017-12-06 | $0.1187 | $0.1187 | $0.1083 | $0.1105 | $29.74 | $537,275 |
| 2017-12-07 | $0.1101 | $0.1134 | $0.1062 | $0.1097 | $29.54 | $533,492 |
| 2017-12-08 | $0.1099 | $0.1202 | $0.1072 | $0.1154 | $1,368.06 | $561,200 |
| 2017-12-09 | $0.1154 | $0.1274 | $0.1080 | $0.1110 | $694.85 | $539,896 |
| 2017-12-10 | $0.1114 | $0.1114 | $0.08281 | $0.08311 | $504.79 | $404,155 |
| 2017-12-11 | $0.08320 | $0.1133 | $0.08311 | $0.1133 | $495.82 | $551,183 |
| 2017-12-12 | $0.1126 | $0.1529 | $0.1004 | $0.1519 | $2,852.35 | $738,482 |
| 2017-12-13 | $0.1520 | $0.1774 | $0.1155 | $0.1235 | $2,477.67 | $600,400 |
| 2017-12-14 | $0.1234 | $0.1323 | $0.1162 | $0.1221 | $641.54 | $593,607 |
| 2017-12-15 | $0.1222 | $0.1710 | $0.1083 | $0.1367 | $783.09 | $664,585 |
| 2017-12-16 | $0.1369 | $0.1616 | $0.1183 | $0.1616 | $543.47 | $785,797 |
| 2017-12-17 | $0.1621 | $0.1660 | $0.1239 | $0.1273 | $1,487.27 | $619,020 |
| 2017-12-18 | $0.1271 | $0.1728 | $0.1225 | $0.1703 | $12,528.90 | $828,017 |
| 2017-12-19 | $0.1698 | $0.1866 | $0.1466 | $0.1534 | $4,083.33 | $745,868 |
| 2017-12-20 | $0.1532 | $0.1697 | $0.1357 | $0.1517 | $1,367.01 | $737,757 |
| 2017-12-21 | $0.1519 | $0.1598 | $0.1454 | $0.1498 | $369.85 | $728,624 |
| 2017-12-22 | $0.1504 | $0.1511 | $0.02949 | $0.1264 | $90.37 | $614,614 |
| 2017-12-23 | $0.1274 | $0.1891 | $0.05360 | $0.1817 | $998.77 | $883,736 |
| 2017-12-24 | $0.1839 | $0.1839 | $0.07368 | $0.08612 | $164.16 | $418,794 |
| 2017-12-25 | $0.08655 | $0.1901 | $0.08655 | $0.1452 | $8,152.19 | $706,211 |
| 2017-12-26 | $0.1453 | $0.1993 | $0.1452 | $0.1879 | $2,596.68 | $913,861 |
| 2017-12-27 | $0.1884 | $0.1936 | $0.1424 | $0.1491 | $12,234.10 | $725,269 |
| 2017-12-28 | $0.1489 | $0.2076 | $0.1362 | $0.1856 | $10,875.30 | $902,536 |
| 2017-12-29 | $0.1867 | $0.2233 | $0.1546 | $0.2219 | $23,132.70 | $1,079,267 |
| 2017-12-30 | $0.2219 | $0.3183 | $0.1718 | $0.2941 | $5,363.84 | $1,430,367 |
| 2017-12-31 | $0.2916 | $0.3668 | $0.2234 | $0.3488 | $8,409.94 | $1,696,201 |