BitBoost BBT
Xếp hạng #?
05:04:20 08/05/2018
BitBoost (BBT)
Không hoạt động
Lịch sử giá BitBoost (BBT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3484 | $0.3557 | $0.2748 | $0.3357 | $11,095.50 | $1,632,342 |
| 2018-01-02 | $0.3365 | $0.3675 | $0.2867 | $0.3259 | $7,552.51 | $1,584,676 |
| 2018-01-03 | $0.3274 | $0.7643 | $0.3274 | $0.7577 | $89,144.10 | $3,684,573 |
| 2018-01-04 | $0.7589 | $1.09 | $0.5532 | $0.9013 | $185,122 | $4,382,708 |
| 2018-01-05 | $0.8987 | $1.87 | $0.8910 | $1.42 | $153,310 | $6,890,115 |
| 2018-01-06 | $1.43 | $1.97 | $1.39 | $1.97 | $266,000 | $9,578,168 |
| 2018-01-07 | $1.97 | $3.20 | $1.96 | $2.73 | $353,063 | $13,275,414 |
| 2018-01-08 | $2.75 | $3.12 | $2.35 | $2.73 | $288,680 | $13,266,661 |
| 2018-01-09 | $2.72 | $3.17 | $2.25 | $2.76 | $221,479 | $13,404,912 |
| 2018-01-10 | $2.76 | $2.77 | $2.21 | $2.44 | $118,314 | $11,887,937 |
| 2018-01-11 | $2.44 | $2.68 | $2.13 | $2.42 | $131,086 | $11,773,174 |
| 2018-01-12 | $2.50 | $2.50 | $2.13 | $2.40 | $110,705 | $11,690,407 |
| 2018-01-13 | $2.40 | $2.50 | $2.11 | $2.29 | $93,887.10 | $11,126,800 |
| 2018-01-14 | $2.29 | $2.29 | $1.58 | $1.59 | $58,579.10 | $7,713,837 |
| 2018-01-15 | $1.58 | $2.08 | $1.49 | $1.90 | $45,366.10 | $9,261,351 |
| 2018-01-16 | $1.91 | $1.91 | $1.23 | $1.50 | $18,403.80 | $7,305,842 |
| 2018-01-17 | $1.50 | $1.58 | $1.04 | $1.33 | $24,478.70 | $6,458,972 |
| 2018-01-18 | $1.34 | $1.46 | $1.04 | $1.13 | $15,560.90 | $14,053,892 |
| 2018-01-19 | $1.11 | $1.27 | $0.8675 | $1.02 | $14,741.90 | $12,656,384 |
| 2018-01-20 | $1.02 | $1.44 | $1.02 | $1.15 | $21,498.40 | $14,318,081 |
| 2018-01-21 | $1.15 | $1.49 | $1.12 | $1.26 | $9,516.21 | $15,635,909 |
| 2018-01-22 | $1.27 | $1.41 | $0.8129 | $1.18 | $3,076.60 | $14,692,825 |
| 2018-01-23 | $1.18 | $1.19 | $0.6774 | $0.8248 | $10,440.70 | $10,268,444 |
| 2018-01-24 | $0.8250 | $0.9249 | $0.6276 | $0.6532 | $6,645.76 | $8,132,254 |
| 2018-01-25 | $0.6585 | $0.9172 | $0.4513 | $0.7082 | $13,586.80 | $8,817,512 |
| 2018-01-26 | $0.7058 | $0.8090 | $0.5797 | $0.7118 | $7,757.54 | $8,862,058 |
| 2018-01-27 | $0.7118 | $0.8286 | $0.5767 | $0.8286 | $4,199.29 | $10,315,554 |
| 2018-01-28 | $0.8333 | $0.8665 | $0.3178 | $0.8665 | $16,429.50 | $10,788,454 |
| 2018-01-29 | $0.8838 | $0.9321 | $0.6299 | $0.8260 | $9,271.28 | $10,283,558 |
| 2018-01-30 | $0.8269 | $0.8284 | $0.6188 | $0.6188 | $2,536.69 | $7,704,162 |
| 2018-01-31 | $0.6203 | $0.6655 | $0.5987 | $0.6437 | $2,162.85 | $8,014,368 |