BitBoost BBT
Xếp hạng #?
05:04:20 08/05/2018
BitBoost (BBT)
Không hoạt động
Lịch sử giá BitBoost (BBT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1021 | $0.1036 | $0.07628 | $0.07654 | $185.46 | $991,491 |
| 2018-04-02 | $0.07692 | $0.08559 | $0.07642 | $0.08552 | $8.55 | $1,107,723 |
| 2018-04-03 | $0.08558 | $0.2148 | $0.08268 | $0.1458 | $678.06 | $1,888,057 |
| 2018-04-04 | $0.1457 | $0.1457 | $0.1321 | $0.1333 | $620.26 | $1,727,137 |
| 2018-04-05 | $0.1334 | $0.1342 | $0.07635 | $0.1195 | $1,014.69 | $1,547,487 |
| 2018-04-06 | $0.1189 | $0.1201 | $0.08547 | $0.08664 | $23.48 | $1,122,228 |
| 2018-04-07 | $0.08674 | $0.1520 | $0.08661 | $0.1496 | $27.39 | $1,937,176 |
| 2018-04-08 | $0.1497 | $0.1538 | $0.1497 | $0.1521 | $12.59 | $1,969,689 |
| 2018-04-09 | $0.1523 | $0.1554 | $0.1442 | $0.1448 | $11.99 | $1,876,429 |
| 2018-04-10 | $0.1032 | $0.1304 | $0.1030 | $0.1297 | $30.94 | $1,680,320 |
| 2018-04-11 | $0.1298 | $0.1387 | $0.1029 | $0.1051 | $76.72 | $1,362,565 |
| 2018-04-12 | $0.1049 | $0.1542 | $0.1021 | $0.1196 | $4.30 | $1,549,564 |
| 2018-04-13 | $0.1197 | $0.1242 | $0.1175 | $0.1189 | $205.20 | $1,541,464 |
| 2018-04-14 | $0.1189 | $0.1273 | $0.1185 | $0.1219 | $16.92 | $1,579,551 |
| 2018-04-15 | $0.1220 | $0.1265 | $0.1220 | $0.1261 | $165.08 | $1,633,707 |
| 2018-04-16 | $0.1260 | $0.1446 | $0.1196 | $0.1443 | $1,267.01 | $1,870,442 |
| 2018-04-17 | $0.1444 | $0.1461 | $0.09298 | $0.1181 | $823.38 | $1,530,397 |
| 2018-04-18 | $0.1182 | $0.1189 | $0.09347 | $0.1061 | $163.94 | $1,374,409 |
| 2018-04-19 | $0.1061 | $0.1236 | $0.1000 | $0.1236 | $441.76 | $1,601,996 |
| 2018-04-20 | $0.1237 | $0.2228 | $0.1085 | $0.1123 | $834.98 | $1,454,704 |
| 2018-04-21 | $0.1123 | $0.1421 | $0.1100 | $0.1421 | $5.28 | $1,841,971 |
| 2018-04-22 | $0.1421 | $0.1527 | $0.1149 | $0.1496 | $262.75 | $1,938,438 |
| 2018-04-23 | $0.1493 | $0.1500 | $0.1172 | $0.1365 | $435.44 | $1,769,232 |
| 2018-04-24 | $0.1366 | $0.1452 | $0.1247 | $0.1287 | $315.05 | $1,667,763 |
| 2018-04-25 | $0.1278 | $0.1363 | $0.1227 | $0.1281 | $269.68 | $1,659,690 |
| 2018-04-26 | $0.1291 | $0.1376 | $0.1260 | $0.1373 | $1.74 | $1,779,781 |
| 2018-04-27 | $0.1410 | $0.1425 | $0.1361 | $0.1361 | $11.06 | $1,763,375 |
| 2018-04-28 | $0.1356 | $0.1434 | $0.1353 | $0.1424 | $11.57 | $1,845,833 |
| 2018-04-29 | $0.1448 | $0.1448 | $0.1216 | $0.1237 | $392.13 | $1,602,657 |
| 2018-04-30 | $0.1236 | $0.1242 | $0.1207 | $0.1218 | $18.58 | $1,578,151 |