Bodhi BOT
Xếp hạng #?
02:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) 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 | $1.16 | $1.17 | $0.9475 | $1.07 | $17,773,500 | $42,818,800 |
| 2018-01-02 | $1.08 | $1.14 | $0.9424 | $1.10 | $15,308,400 | $44,019,600 |
| 2018-01-03 | $1.11 | $1.15 | $0.9358 | $1.12 | $16,223,400 | $44,900,400 |
| 2018-01-04 | $1.12 | $1.23 | $0.9227 | $1.18 | $16,379,400 | $47,025,600 |
| 2018-01-05 | $1.17 | $1.68 | $1.12 | $1.44 | $36,410,700 | $57,770,000 |
| 2018-01-06 | $1.41 | $1.94 | $1.17 | $1.86 | $44,561,100 | $74,370,800 |
| 2018-01-07 | $1.84 | $2.33 | $1.20 | $1.43 | $28,569,600 | $57,175,200 |
| 2018-01-08 | $1.43 | $2.04 | $0.9858 | $1.23 | $18,751,200 | $49,190,800 |
| 2018-01-09 | $1.23 | $1.55 | $1.08 | $1.51 | $16,577,500 | $60,226,000 |
| 2018-01-10 | $1.51 | $1.64 | $1.15 | $1.45 | $16,174,000 | $57,870,800 |
| 2018-01-11 | $1.45 | $1.72 | $1.07 | $1.26 | $14,613,400 | $50,536,400 |
| 2018-01-12 | $1.26 | $1.46 | $1.19 | $1.31 | $13,599,100 | $52,239,600 |
| 2018-01-13 | $1.28 | $1.61 | $1.24 | $1.56 | $23,173,100 | $62,275,200 |
| 2018-01-14 | $1.56 | $1.65 | $1.28 | $1.46 | $12,019,500 | $58,220,400 |
| 2018-01-15 | $1.46 | $1.61 | $1.27 | $1.33 | $14,580,500 | $53,196,800 |
| 2018-01-16 | $1.34 | $1.43 | $0.7754 | $0.9743 | $13,166,800 | $38,973,640 |
| 2018-01-17 | $0.9335 | $1.01 | $0.6605 | $0.9423 | $16,131,500 | $37,691,960 |
| 2018-01-18 | $0.9507 | $1.04 | $0.8446 | $0.8907 | $10,992,400 | $35,629,920 |
| 2018-01-19 | $0.8756 | $1.11 | $0.8284 | $0.9753 | $14,845,500 | $39,011,320 |
| 2018-01-20 | $0.9771 | $1.25 | $0.9530 | $1.25 | $20,399,300 | $49,852,400 |
| 2018-01-21 | $1.25 | $1.25 | $0.9024 | $0.9550 | $10,843,700 | $38,200,800 |
| 2018-01-22 | $0.9491 | $0.9735 | $0.6647 | $0.8701 | $9,490,510 | $34,803,880 |
| 2018-01-23 | $0.8681 | $0.9374 | $0.7421 | $0.8442 | $2,981,150 | $33,769,800 |
| 2018-01-24 | $0.8458 | $0.9236 | $0.7933 | $0.9072 | $5,337,190 | $36,288,800 |
| 2018-01-25 | $0.9208 | $0.9724 | $0.8082 | $0.9199 | $1,725,050 | $36,794,880 |
| 2018-01-26 | $0.9163 | $1.00 | $0.7944 | $0.9676 | $6,614,460 | $38,702,200 |
| 2018-01-27 | $0.9106 | $0.9806 | $0.8749 | $0.9172 | $3,563,870 | $36,687,120 |
| 2018-01-28 | $0.9569 | $1.09 | $0.9145 | $1.08 | $2,420,130 | $43,043,600 |
| 2018-01-29 | $1.08 | $1.10 | $0.9476 | $0.9888 | $3,328,100 | $39,551,640 |
| 2018-01-30 | $0.9869 | $1.00 | $0.8337 | $0.8759 | $2,363,350 | $35,037,920 |
| 2018-01-31 | $0.8873 | $0.9696 | $0.7836 | $0.9374 | $2,152,900 | $37,495,560 |