Bodhi BOT
Xếp hạng #?
02:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1379 | $0.2057 | $0.1063 | $0.1879 | $860,942 | $7,517,840 |
| 2018-08-02 | $0.1835 | $0.2001 | $0.1215 | $0.1469 | $465,013 | $5,875,040 |
| 2018-08-03 | $0.1536 | $0.1816 | $0.1310 | $0.1664 | $574,013 | $6,657,840 |
| 2018-08-04 | $0.1493 | $0.1821 | $0.1129 | $0.1495 | $504,105 | $5,979,240 |
| 2018-08-05 | $0.1230 | $0.1826 | $0.1125 | $0.1579 | $634,287 | $6,316,480 |
| 2018-08-06 | $0.1546 | $0.1828 | $0.1395 | $0.1584 | $710,929 | $6,335,240 |
| 2018-08-07 | $0.1701 | $0.1719 | $0.1339 | $0.1480 | $614,138 | $5,918,480 |
| 2018-08-08 | $0.1354 | $0.1582 | $0.07213 | $0.09710 | $450,299 | $3,883,912 |
| 2018-08-09 | $0.09629 | $0.1398 | $0.06236 | $0.1057 | $435,814 | $4,227,720 |
| 2018-08-10 | $0.1328 | $0.1328 | $0.07339 | $0.09852 | $402,696 | $3,940,656 |
| 2018-08-11 | $0.09624 | $0.1145 | $0.06947 | $0.08516 | $327,345 | $3,406,320 |
| 2018-08-12 | $0.1052 | $0.1072 | $0.06811 | $0.09418 | $323,492 | $3,767,088 |
| 2018-08-13 | $0.08016 | $0.1094 | $0.07117 | $0.09205 | $373,933 | $3,681,840 |
| 2018-08-14 | $0.08978 | $0.1000 | $0.05776 | $0.09051 | $358,110 | $3,620,404 |
| 2018-08-15 | $0.1015 | $0.1080 | $0.06123 | $0.09531 | $356,797 | $3,812,424 |
| 2018-08-16 | $0.07924 | $0.1028 | $0.05687 | $0.06662 | $323,333 | $2,664,676 |
| 2018-08-17 | $0.07038 | $0.1141 | $0.05833 | $0.08770 | $581,912 | $3,507,932 |
| 2018-08-18 | $0.1049 | $0.1161 | $0.06370 | $0.07302 | $421,032 | $2,920,896 |
| 2018-08-19 | $0.08109 | $0.1067 | $0.06115 | $0.1012 | $404,162 | $4,048,080 |
| 2018-08-20 | $0.06889 | $0.1087 | $0.06069 | $0.07118 | $323,790 | $2,847,084 |
| 2018-08-21 | $0.07572 | $0.09859 | $0.05784 | $0.08158 | $408,027 | $3,263,188 |
| 2018-08-22 | $0.07015 | $0.1016 | $0.05338 | $0.07469 | $699,292 | $2,987,548 |
| 2018-08-23 | $0.08536 | $0.09777 | $0.05193 | $0.05424 | $549,457 | $2,169,560 |
| 2018-08-24 | $0.06746 | $0.1000 | $0.05217 | $0.07627 | $711,904 | $3,050,648 |
| 2018-08-25 | $0.09123 | $0.1005 | $0.05659 | $0.07585 | $439,313 | $3,033,884 |
| 2018-08-26 | $0.07303 | $0.09954 | $0.06806 | $0.09301 | $909,578 | $3,720,564 |
| 2018-08-27 | $0.08514 | $0.1028 | $0.06966 | $0.09025 | $545,849 | $3,609,928 |
| 2018-08-28 | $0.09902 | $0.1100 | $0.07884 | $0.1057 | $767,654 | $4,227,360 |
| 2018-08-29 | $0.1026 | $0.1119 | $0.08714 | $0.09252 | $627,378 | $3,700,840 |
| 2018-08-30 | $0.09637 | $0.1077 | $0.08234 | $0.09016 | $657,157 | $3,606,496 |
| 2018-08-31 | $0.08633 | $0.1045 | $0.08447 | $0.08852 | $765,147 | $3,540,796 |