Bodhi BOT
Xếp hạng #?
02:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) 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 | $0.2673 | $0.2840 | $0.2604 | $0.2736 | $592,473 | $10,945,880 |
| 2018-04-02 | $0.2729 | $0.2991 | $0.2699 | $0.2895 | $922,346 | $11,580,160 |
| 2018-04-03 | $0.2897 | $0.3137 | $0.2874 | $0.3122 | $1,011,470 | $12,488,920 |
| 2018-04-04 | $0.3136 | $0.3136 | $0.2701 | $0.2835 | $918,776 | $11,338,800 |
| 2018-04-05 | $0.2819 | $0.2829 | $0.2651 | $0.2826 | $4,416,010 | $11,302,400 |
| 2018-04-06 | $0.2818 | $0.2839 | $0.2680 | $0.2718 | $4,257,920 | $10,872,200 |
| 2018-04-07 | $0.2720 | $0.2882 | $0.2714 | $0.2804 | $3,882,160 | $11,216,360 |
| 2018-04-08 | $0.2804 | $0.2912 | $0.2802 | $0.2892 | $4,003,510 | $11,566,720 |
| 2018-04-09 | $0.2894 | $0.3072 | $0.2460 | $0.2836 | $5,397,800 | $11,345,000 |
| 2018-04-10 | $0.2847 | $0.2907 | $0.2752 | $0.2885 | $3,582,840 | $11,538,600 |
| 2018-04-11 | $0.2882 | $0.3856 | $0.2856 | $0.3020 | $3,818,270 | $12,078,040 |
| 2018-04-12 | $0.3024 | $0.3939 | $0.2991 | $0.3538 | $7,147,160 | $14,152,720 |
| 2018-04-13 | $0.3545 | $0.3730 | $0.3428 | $0.3485 | $6,945,590 | $13,940,720 |
| 2018-04-14 | $0.3489 | $0.3605 | $0.3461 | $0.3530 | $6,971,960 | $14,121,400 |
| 2018-04-15 | $0.3513 | $0.3893 | $0.3513 | $0.3893 | $7,713,880 | $15,573,480 |
| 2018-04-16 | $0.3895 | $0.3922 | $0.3673 | $0.3754 | $7,416,000 | $15,016,960 |
| 2018-04-17 | $0.3775 | $0.4022 | $0.3741 | $0.3794 | $4,938,130 | $15,177,480 |
| 2018-04-18 | $0.3822 | $0.4113 | $0.3789 | $0.4113 | $4,249,490 | $16,450,920 |
| 2018-04-19 | $0.4112 | $0.5566 | $0.4065 | $0.5367 | $2,748,230 | $21,468,080 |
| 2018-04-20 | $0.5332 | $0.6643 | $0.5271 | $0.6487 | $4,654,680 | $25,946,560 |
| 2018-04-21 | $0.6464 | $0.6793 | $0.5826 | $0.6156 | $4,095,360 | $24,622,160 |
| 2018-04-22 | $0.6162 | $0.6705 | $0.6003 | $0.6372 | $3,830,470 | $25,489,280 |
| 2018-04-23 | $0.6362 | $0.6909 | $0.6304 | $0.6537 | $2,844,990 | $26,146,640 |
| 2018-04-24 | $0.6509 | $0.7318 | $0.6484 | $0.7110 | $3,117,470 | $28,439,560 |
| 2018-04-25 | $0.6971 | $0.6971 | $0.5028 | $0.5250 | $2,390,750 | $21,001,640 |
| 2018-04-26 | $0.5287 | $0.6185 | $0.5084 | $0.6109 | $2,651,220 | $24,437,960 |
| 2018-04-27 | $0.5985 | $0.6455 | $0.5294 | $0.5343 | $3,420,170 | $21,372,480 |
| 2018-04-28 | $0.5332 | $0.6193 | $0.5282 | $0.6046 | $11,731,900 | $24,183,480 |
| 2018-04-29 | $0.6006 | $0.6481 | $0.5571 | $0.5990 | $13,269,000 | $23,959,520 |
| 2018-04-30 | $0.5983 | $0.6429 | $0.5668 | $0.5831 | $12,913,400 | $23,322,480 |