BitBoost BBT
Xếp hạng #?
05:04:20 08/05/2018
BitBoost (BBT)
Không hoạt động
Lịch sử giá BitBoost (BBT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6450 | $0.6724 | $0.3437 | $0.6660 | $6,197.59 | $8,291,916 |
| 2018-02-02 | $0.6637 | $0.6637 | $0.3071 | $0.3634 | $4,004.68 | $4,524,182 |
| 2018-02-03 | $0.3649 | $0.5152 | $0.3375 | $0.4439 | $2,304.76 | $5,527,151 |
| 2018-02-04 | $0.4440 | $0.5070 | $0.3995 | $0.4695 | $936.17 | $5,845,235 |
| 2018-02-05 | $0.4649 | $0.4805 | $0.2075 | $0.3727 | $360.93 | $4,639,892 |
| 2018-02-06 | $0.3740 | $0.4312 | $0.3059 | $0.4275 | $328.56 | $5,322,710 |
| 2018-02-07 | $0.4271 | $0.5941 | $0.2669 | $0.5268 | $1,601.58 | $6,559,079 |
| 2018-02-08 | $0.5255 | $0.5772 | $0.3274 | $0.5674 | $635.81 | $7,063,888 |
| 2018-02-09 | $0.5681 | $0.5998 | $0.5456 | $0.5884 | $563.76 | $7,620,357 |
| 2018-02-10 | $0.5883 | $0.6062 | $0.3283 | $0.5923 | $181.55 | $7,670,512 |
| 2018-02-11 | $0.5918 | $0.5918 | $0.3241 | $0.3243 | $247.44 | $4,199,610 |
| 2018-02-12 | $0.3264 | $0.5950 | $0.3264 | $0.5338 | $606.06 | $6,912,318 |
| 2018-02-13 | $0.5347 | $0.5681 | $0.5044 | $0.5548 | $1,729.97 | $7,184,552 |
| 2018-02-14 | $0.5531 | $0.5599 | $0.4634 | $0.5120 | $1,841.05 | $6,630,824 |
| 2018-02-15 | $0.5123 | $0.5267 | $0.2427 | $0.5104 | $1,592.09 | $6,610,130 |
| 2018-02-16 | $0.5083 | $0.5175 | $0.3971 | $0.4109 | $104.78 | $5,321,038 |
| 2018-02-17 | $0.4108 | $0.5752 | $0.4055 | $0.5718 | $1,179.41 | $7,404,559 |
| 2018-02-18 | $0.5735 | $1.03 | $0.4166 | $0.4175 | $6,252.87 | $5,407,000 |
| 2018-02-19 | $0.4156 | $0.5598 | $0.4143 | $0.5562 | $942.03 | $7,202,371 |
| 2018-02-20 | $0.5567 | $0.6388 | $0.5165 | $0.6103 | $307.09 | $7,902,900 |
| 2018-02-21 | $0.6095 | $0.6106 | $0.4650 | $0.4742 | $3,580.29 | $6,140,784 |
| 2018-02-22 | $0.4737 | $0.4937 | $0.4413 | $0.4460 | $2,794.93 | $5,775,634 |
| 2018-02-23 | $0.4456 | $0.5273 | $0.4346 | $0.4598 | $1,117.03 | $5,954,642 |
| 2018-02-24 | $0.4592 | $0.4752 | $0.4254 | $0.4396 | $21.11 | $5,692,871 |
| 2018-02-25 | $0.4389 | $0.4465 | $0.4218 | $0.4333 | $1,989.06 | $5,611,623 |
| 2018-02-26 | $0.4339 | $0.4894 | $0.4259 | $0.4654 | $1,654.57 | $6,026,410 |
| 2018-02-27 | $0.4667 | $0.5010 | $0.4603 | $0.4832 | $4,688.50 | $6,257,956 |
| 2018-02-28 | $0.4827 | $0.5069 | $0.4723 | $0.4894 | $1,983.20 | $6,337,792 |