Bodhi BOT
Xếp hạng #?
02:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.01 | $1.01 | $0.8183 | $0.8550 | $8,661,820 | $34,199,560 |
| 2018-06-02 | $0.8557 | $0.8603 | $0.7725 | $0.7957 | $5,278,100 | $31,828,120 |
| 2018-06-03 | $0.7976 | $0.8974 | $0.7897 | $0.8343 | $5,025,900 | $33,373,640 |
| 2018-06-04 | $0.8387 | $0.8392 | $0.7506 | $0.7729 | $2,223,220 | $30,914,800 |
| 2018-06-05 | $0.7725 | $0.7812 | $0.7166 | $0.7763 | $1,782,780 | $31,051,560 |
| 2018-06-06 | $0.7749 | $0.7749 | $0.7390 | $0.7681 | $5,209,960 | $30,724,120 |
| 2018-06-07 | $0.7681 | $0.7874 | $0.7159 | $0.7283 | $7,418,240 | $29,131,840 |
| 2018-06-08 | $0.7289 | $0.7473 | $0.6608 | $0.6983 | $6,450,210 | $27,931,840 |
| 2018-06-09 | $0.7043 | $0.7217 | $0.6864 | $0.6864 | $6,429,140 | $27,456,760 |
| 2018-06-10 | $0.6821 | $0.6821 | $0.5701 | $0.5765 | $5,776,690 | $23,059,840 |
| 2018-06-11 | $0.5782 | $0.5826 | $0.4554 | $0.5174 | $3,800,580 | $20,697,400 |
| 2018-06-12 | $0.5138 | $0.5461 | $0.4730 | $0.4833 | $4,842,000 | $19,333,600 |
| 2018-06-13 | $0.4860 | $0.4965 | $0.4342 | $0.4691 | $5,941,190 | $18,763,320 |
| 2018-06-14 | $0.4697 | $0.5219 | $0.4482 | $0.4999 | $8,689,420 | $19,996,800 |
| 2018-06-15 | $0.4993 | $0.5010 | $0.4713 | $0.4750 | $7,628,730 | $19,000,440 |
| 2018-06-16 | $0.4756 | $0.4787 | $0.4500 | $0.4669 | $7,159,490 | $18,674,560 |
| 2018-06-17 | $0.4669 | $0.4756 | $0.4435 | $0.4585 | $7,107,500 | $18,338,240 |
| 2018-06-18 | $0.4593 | $0.4594 | $0.4320 | $0.4471 | $7,188,420 | $17,884,160 |
| 2018-06-19 | $0.4471 | $0.4531 | $0.3379 | $0.3660 | $3,902,250 | $14,640,440 |
| 2018-06-20 | $0.3639 | $0.3659 | $0.3190 | $0.3277 | $3,556,720 | $13,109,440 |
| 2018-06-21 | $0.3271 | $0.3322 | $0.2852 | $0.2915 | $3,254,140 | $11,658,680 |
| 2018-06-22 | $0.2919 | $0.3017 | $0.2350 | $0.2546 | $3,079,020 | $10,183,240 |
| 2018-06-23 | $0.2565 | $0.2961 | $0.2434 | $0.2543 | $2,636,000 | $10,171,840 |
| 2018-06-24 | $0.2543 | $0.2902 | $0.2125 | $0.2416 | $2,534,650 | $9,662,960 |
| 2018-06-25 | $0.2345 | $0.2791 | $0.2295 | $0.2769 | $3,320,730 | $11,074,440 |
| 2018-06-26 | $0.2757 | $0.2789 | $0.2388 | $0.2564 | $3,350,800 | $10,254,080 |
| 2018-06-27 | $0.2622 | $0.2622 | $0.2320 | $0.2395 | $3,217,650 | $9,580,560 |
| 2018-06-28 | $0.2349 | $0.2731 | $0.2238 | $0.2303 | $2,809,140 | $9,210,160 |
| 2018-06-29 | $0.2312 | $0.2401 | $0.2198 | $0.2365 | $2,846,370 | $9,458,160 |
| 2018-06-30 | $0.2354 | $0.2486 | $0.2335 | $0.2394 | $2,781,860 | $9,574,520 |