Bodhi BOT
Xếp hạng #?
02:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) 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 | $0.4854 | $0.5222 | $0.4768 | $0.5205 | $429,551 | $20,821,480 |
| 2018-03-02 | $0.5195 | $0.5246 | $0.4592 | $0.4688 | $470,787 | $18,751,400 |
| 2018-03-03 | $0.4690 | $0.4877 | $0.4396 | $0.4486 | $100,273 | $17,944,520 |
| 2018-03-04 | $0.4499 | $0.4972 | $0.4159 | $0.4861 | $813,710 | $19,442,400 |
| 2018-03-05 | $0.4787 | $0.5153 | $0.4249 | $0.4786 | $729,244 | $19,142,040 |
| 2018-03-06 | $0.4782 | $0.4837 | $0.4446 | $0.4576 | $686,881 | $18,302,960 |
| 2018-03-07 | $0.4582 | $0.4638 | $0.3848 | $0.3933 | $787,393 | $15,730,080 |
| 2018-03-08 | $0.3933 | $0.3997 | $0.3516 | $0.3583 | $1,190,750 | $14,333,640 |
| 2018-03-09 | $0.3593 | $0.3638 | $0.3110 | $0.3492 | $1,159,550 | $13,966,920 |
| 2018-03-10 | $0.3483 | $0.3948 | $0.3463 | $0.3562 | $1,667,950 | $14,248,760 |
| 2018-03-11 | $0.3521 | $0.3850 | $0.3378 | $0.3757 | $1,755,480 | $15,028,160 |
| 2018-03-12 | $0.3729 | $0.4080 | $0.3625 | $0.3757 | $1,770,560 | $15,029,960 |
| 2018-03-13 | $0.3710 | $0.4106 | $0.3690 | $0.3922 | $1,649,810 | $15,687,880 |
| 2018-03-14 | $0.3849 | $0.4191 | $0.3111 | $0.3172 | $1,114,730 | $12,686,480 |
| 2018-03-15 | $0.3171 | $0.3333 | $0.2855 | $0.3176 | $970,407 | $12,704,200 |
| 2018-03-16 | $0.3178 | $0.3190 | $0.2766 | $0.3046 | $1,016,550 | $12,183,800 |
| 2018-03-17 | $0.3035 | $0.3053 | $0.2563 | $0.2737 | $925,591 | $10,946,720 |
| 2018-03-18 | $0.2704 | $0.2712 | $0.2209 | $0.2670 | $860,429 | $10,681,520 |
| 2018-03-19 | $0.2689 | $0.4337 | $0.2633 | $0.4145 | $1,523,450 | $16,578,160 |
| 2018-03-20 | $0.4150 | $0.4669 | $0.2427 | $0.3381 | $1,129,690 | $13,522,320 |
| 2018-03-21 | $0.3377 | $0.4065 | $0.3137 | $0.3882 | $1,316,190 | $15,529,880 |
| 2018-03-22 | $0.3892 | $0.4015 | $0.3329 | $0.3571 | $1,224,970 | $14,282,080 |
| 2018-03-23 | $0.3558 | $0.3654 | $0.3259 | $0.3584 | $756,796 | $14,334,560 |
| 2018-03-24 | $0.3588 | $0.3698 | $0.3357 | $0.3429 | $1,160,300 | $13,714,760 |
| 2018-03-25 | $0.3385 | $0.3533 | $0.3285 | $0.3461 | $1,127,060 | $13,844,000 |
| 2018-03-26 | $0.3322 | $0.3484 | $0.2829 | $0.3115 | $1,051,860 | $12,460,040 |
| 2018-03-27 | $0.3085 | $0.3269 | $0.2740 | $0.2913 | $1,023,080 | $11,653,280 |
| 2018-03-28 | $0.2916 | $0.3111 | $0.2827 | $0.2979 | $1,029,190 | $11,914,280 |
| 2018-03-29 | $0.2953 | $0.3021 | $0.2659 | $0.2713 | $868,512 | $10,853,680 |
| 2018-03-30 | $0.2684 | $0.3135 | $0.2530 | $0.2814 | $946,843 | $11,254,120 |
| 2018-03-31 | $0.2831 | $0.2937 | $0.2655 | $0.2677 | $334,858 | $10,708,760 |