Bodhi BOT
Xếp hạng #?
02:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) 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 | $0.4436 | $0.4770 | $0.4180 | $0.4482 | $221,134 | $0 |
| 2017-12-02 | $0.4481 | $0.4683 | $0.4395 | $0.4437 | $191,463 | $0 |
| 2017-12-03 | $0.4437 | $0.4745 | $0.4404 | $0.4589 | $256,882 | $0 |
| 2017-12-04 | $0.4593 | $0.4658 | $0.4136 | $0.4359 | $421,606 | $0 |
| 2017-12-05 | $0.4354 | $0.4804 | $0.4254 | $0.4387 | $538,755 | $0 |
| 2017-12-06 | $0.4378 | $0.4507 | $0.4189 | $0.4259 | $565,146 | $0 |
| 2017-12-07 | $0.4261 | $0.4549 | $0.4060 | $0.4155 | $644,821 | $0 |
| 2017-12-08 | $0.4155 | $0.4374 | $0.3978 | $0.4326 | $364,290 | $0 |
| 2017-12-09 | $0.4346 | $0.4449 | $0.4109 | $0.4203 | $364,799 | $0 |
| 2017-12-10 | $0.4208 | $0.4254 | $0.3894 | $0.3945 | $239,030 | $0 |
| 2017-12-11 | $0.3943 | $0.4549 | $0.3943 | $0.4280 | $230,213 | $0 |
| 2017-12-12 | $0.4205 | $0.4357 | $0.3926 | $0.4335 | $311,480 | $17,340,520 |
| 2017-12-13 | $0.4319 | $0.5621 | $0.4096 | $0.5178 | $648,131 | $20,711,680 |
| 2017-12-14 | $0.5176 | $0.5328 | $0.4571 | $0.5043 | $601,364 | $20,171,720 |
| 2017-12-15 | $0.5046 | $0.7631 | $0.4714 | $0.7100 | $1,431,040 | $28,399,240 |
| 2017-12-16 | $0.7091 | $0.9536 | $0.6996 | $0.8747 | $3,067,190 | $34,988,600 |
| 2017-12-17 | $0.8727 | $0.9498 | $0.8434 | $0.8886 | $2,484,930 | $35,544,040 |
| 2017-12-18 | $0.8898 | $1.45 | $0.7863 | $1.27 | $3,502,710 | $50,713,600 |
| 2017-12-19 | $1.26 | $1.67 | $1.05 | $1.17 | $4,691,260 | $46,941,200 |
| 2017-12-20 | $1.16 | $1.38 | $1.01 | $1.11 | $2,293,600 | $44,423,600 |
| 2017-12-21 | $1.13 | $1.35 | $1.02 | $1.09 | $2,701,030 | $43,528,400 |
| 2017-12-22 | $1.10 | $1.13 | $0.6921 | $0.9086 | $2,259,540 | $36,345,960 |
| 2017-12-23 | $0.8980 | $1.11 | $0.8980 | $1.03 | $1,692,140 | $41,279,600 |
| 2017-12-24 | $1.03 | $1.03 | $0.8285 | $0.9649 | $1,721,040 | $38,597,840 |
| 2017-12-25 | $0.9863 | $1.14 | $0.9046 | $1.13 | $2,046,410 | $45,309,200 |
| 2017-12-26 | $1.13 | $1.19 | $1.09 | $1.19 | $2,176,430 | $47,528,400 |
| 2017-12-27 | $1.19 | $1.30 | $0.9563 | $1.11 | $17,701,300 | $44,330,000 |
| 2017-12-28 | $1.10 | $1.12 | $0.8595 | $1.08 | $18,203,400 | $43,121,600 |
| 2017-12-29 | $1.08 | $1.25 | $1.03 | $1.13 | $8,399,230 | $45,010,800 |
| 2017-12-30 | $1.13 | $1.22 | $0.9410 | $1.05 | $29,506,400 | $41,908,000 |
| 2017-12-31 | $1.05 | $1.19 | $0.9016 | $1.16 | $16,236,200 | $46,297,600 |