Bodhi BOT
Xếp hạng #?
02:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5840 | $0.6471 | $0.5397 | $0.5771 | $12,817,100 | $23,082,320 |
| 2018-05-02 | $0.5739 | $0.7086 | $0.5603 | $0.6470 | $14,790,800 | $25,879,560 |
| 2018-05-03 | $0.6449 | $0.7269 | $0.6068 | $0.6601 | $14,318,000 | $26,404,480 |
| 2018-05-04 | $0.6571 | $0.8318 | $0.6410 | $0.7117 | $15,464,400 | $28,468,880 |
| 2018-05-05 | $0.7129 | $0.9029 | $0.6933 | $0.8475 | $18,692,800 | $33,902,000 |
| 2018-05-06 | $0.8280 | $1.55 | $0.8121 | $1.53 | $43,126,800 | $61,058,800 |
| 2018-05-07 | $1.52 | $1.52 | $1.12 | $1.26 | $37,140,800 | $50,306,400 |
| 2018-05-08 | $1.25 | $1.27 | $1.14 | $1.20 | $26,049,600 | $48,182,400 |
| 2018-05-09 | $1.20 | $1.29 | $1.09 | $1.24 | $24,277,200 | $49,797,200 |
| 2018-05-10 | $1.25 | $1.25 | $1.11 | $1.11 | $19,947,200 | $44,518,000 |
| 2018-05-11 | $1.12 | $1.15 | $0.8890 | $0.9455 | $8,397,880 | $37,819,960 |
| 2018-05-12 | $0.9444 | $1.05 | $0.8638 | $1.05 | $6,970,850 | $41,874,000 |
| 2018-05-13 | $1.05 | $1.07 | $0.9900 | $1.04 | $4,264,020 | $41,784,400 |
| 2018-05-14 | $1.05 | $1.15 | $0.9823 | $1.06 | $4,167,220 | $42,564,000 |
| 2018-05-15 | $1.05 | $1.13 | $0.9511 | $0.9815 | $3,841,540 | $39,258,720 |
| 2018-05-16 | $0.9853 | $1.01 | $0.9467 | $0.9869 | $3,130,110 | $39,476,920 |
| 2018-05-17 | $0.9902 | $1.10 | $0.9503 | $0.9695 | $3,511,340 | $38,779,640 |
| 2018-05-18 | $0.9714 | $1.02 | $0.9572 | $1.02 | $3,135,580 | $40,658,000 |
| 2018-05-19 | $1.02 | $1.29 | $0.9989 | $1.28 | $7,081,860 | $51,008,800 |
| 2018-05-20 | $1.28 | $1.37 | $1.20 | $1.25 | $8,003,560 | $49,987,600 |
| 2018-05-21 | $1.25 | $1.29 | $1.16 | $1.22 | $5,507,250 | $48,780,000 |
| 2018-05-22 | $1.22 | $1.22 | $1.10 | $1.12 | $4,595,490 | $44,622,000 |
| 2018-05-23 | $1.11 | $1.15 | $0.9655 | $1.03 | $5,139,360 | $41,195,200 |
| 2018-05-24 | $1.03 | $1.17 | $1.03 | $1.15 | $5,947,090 | $45,998,800 |
| 2018-05-25 | $1.15 | $1.18 | $1.12 | $1.15 | $5,072,910 | $46,063,600 |
| 2018-05-26 | $1.15 | $1.35 | $1.15 | $1.27 | $7,755,680 | $50,720,800 |
| 2018-05-27 | $1.28 | $1.29 | $1.23 | $1.29 | $5,643,170 | $51,443,600 |
| 2018-05-28 | $1.28 | $1.36 | $1.17 | $1.20 | $7,079,580 | $48,122,000 |
| 2018-05-29 | $1.20 | $1.26 | $1.15 | $1.24 | $5,656,420 | $49,564,800 |
| 2018-05-30 | $1.24 | $1.28 | $1.16 | $1.23 | $5,862,880 | $49,234,400 |
| 2018-05-31 | $1.22 | $1.26 | $0.9189 | $0.9984 | $6,767,780 | $39,934,200 |