BitBoost BBT
Xếp hạng #?
05:04:20 08/05/2018
BitBoost (BBT)
Không hoạt động
Lịch sử giá BitBoost (BBT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4901 | $0.5205 | $0.3431 | $0.3881 | $191.92 | $5,025,585 |
| 2018-03-02 | $0.3871 | $0.4884 | $0.3851 | $0.4841 | $155.39 | $6,269,365 |
| 2018-03-03 | $0.4835 | $0.5043 | $0.4835 | $0.5000 | $69.72 | $6,475,593 |
| 2018-03-04 | $0.4118 | $0.4257 | $0.4114 | $0.4257 | $12.34 | $5,513,099 |
| 2018-03-05 | $0.4254 | $0.4319 | $0.4225 | $0.4269 | $3.33 | $5,528,018 |
| 2018-03-06 | $0.4257 | $0.4257 | $0.3199 | $0.3232 | $121.31 | $4,184,990 |
| 2018-03-07 | $0.3227 | $0.3276 | $0.2844 | $0.2953 | $105.42 | $3,824,462 |
| 2018-03-08 | $0.4204 | $0.4207 | $0.2947 | $0.3041 | $111.83 | $3,938,694 |
| 2018-03-09 | $0.3022 | $0.3058 | $0.2413 | $0.2692 | $294.52 | $3,486,753 |
| 2018-03-10 | $0.2694 | $0.2760 | $0.2007 | $0.2025 | $89.28 | $2,622,838 |
| 2018-03-11 | $0.2018 | $0.2527 | $0.1949 | $0.2203 | $83.68 | $2,853,083 |
| 2018-03-12 | $0.2196 | $0.2236 | $0.1767 | $0.1833 | $435.83 | $2,374,119 |
| 2018-03-13 | $0.1822 | $0.2093 | $0.1780 | $0.1849 | $428.21 | $2,394,845 |
| 2018-03-14 | $0.1849 | $0.1904 | $0.1649 | $0.1695 | $141.94 | $2,195,207 |
| 2018-03-15 | $0.1694 | $0.1706 | $0.1551 | $0.1694 | $612.88 | $2,194,793 |
| 2018-03-16 | $0.1693 | $0.1759 | $0.1630 | $0.1742 | $0.8931 | $2,256,477 |
| 2018-03-17 | $0.1678 | $0.2192 | $0.1447 | $0.1747 | $2,054.37 | $2,263,187 |
| 2018-03-18 | $0.1743 | $0.1886 | $0.1438 | $0.1882 | $191.53 | $2,437,656 |
| 2018-03-19 | $0.1874 | $0.1983 | $0.1636 | $0.1709 | $11.60 | $2,213,770 |
| 2018-03-20 | $0.1728 | $0.1808 | $0.1674 | $0.1783 | $174.17 | $2,309,560 |
| 2018-03-21 | $0.1786 | $0.2054 | $0.1784 | $0.2045 | $63.22 | $2,649,288 |
| 2018-03-22 | $0.2042 | $0.2042 | $0.1755 | $0.1887 | $23.99 | $2,444,767 |
| 2018-03-23 | $0.1887 | $0.1938 | $0.1718 | $0.1759 | $66.68 | $2,277,915 |
| 2018-03-24 | $0.1784 | $0.2012 | $0.1739 | $0.1932 | $5.76 | $2,502,759 |
| 2018-03-25 | $0.1906 | $0.1926 | $0.1647 | $0.1688 | $1,127.09 | $2,187,086 |
| 2018-03-26 | $0.1687 | $0.1696 | $0.1227 | $0.1620 | $1,579.15 | $2,098,355 |
| 2018-03-27 | $0.1617 | $0.1623 | $0.1217 | $0.1219 | $6.54 | $1,578,899 |
| 2018-03-28 | $0.1219 | $0.1400 | $0.1100 | $0.1109 | $389.43 | $1,436,386 |
| 2018-03-29 | $0.1110 | $0.1112 | $0.09032 | $0.09303 | $1,319.47 | $1,205,035 |
| 2018-03-30 | $0.09280 | $0.1188 | $0.07264 | $0.1013 | $1,230.19 | $1,312,319 |
| 2018-03-31 | $0.1013 | $0.1067 | $0.1010 | $0.1021 | $9.66 | $1,323,161 |