Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08879 | $0.1113 | $0.08677 | $0.1063 | $789,539 | $4,252,400 |
| 2018-09-02 | $0.1029 | $0.1104 | $0.08731 | $0.09109 | $607,729 | $3,643,552 |
| 2018-09-03 | $0.09929 | $0.1137 | $0.08632 | $0.1103 | $883,774 | $4,410,520 |
| 2018-09-04 | $0.08709 | $0.1279 | $0.08709 | $0.1105 | $794,584 | $4,420,760 |
| 2018-09-05 | $0.1111 | $0.1247 | $0.08614 | $0.09040 | $816,845 | $3,615,820 |
| 2018-09-06 | $0.09020 | $0.1020 | $0.08092 | $0.1020 | $796,452 | $4,079,680 |
| 2018-09-07 | $0.09643 | $0.1046 | $0.08352 | $0.1012 | $671,079 | $4,047,720 |
| 2018-09-08 | $0.1016 | $0.1024 | $0.07960 | $0.08404 | $501,356 | $3,361,780 |
| 2018-09-09 | $0.09282 | $0.09733 | $0.07596 | $0.08744 | $473,675 | $3,497,408 |
| 2018-09-10 | $0.08943 | $0.09180 | $0.07512 | $0.08252 | $670,450 | $3,300,860 |
| 2018-09-11 | $0.07934 | $0.09264 | $0.07250 | $0.08161 | $583,081 | $3,264,588 |
| 2018-09-12 | $0.07657 | $0.08931 | $0.06881 | $0.07585 | $520,048 | $3,033,872 |
| 2018-09-13 | $0.07388 | $0.08933 | $0.07113 | $0.07406 | $486,374 | $2,962,404 |
| 2018-09-14 | $0.07355 | $0.07749 | $0.07048 | $0.07428 | $513,595 | $2,971,120 |
| 2018-09-15 | $0.07377 | $0.07919 | $0.07135 | $0.07317 | $513,700 | $2,926,984 |
| 2018-09-16 | $0.07346 | $0.07391 | $0.07020 | $0.07246 | $431,937 | $2,898,436 |
| 2018-09-17 | $0.07192 | $0.07379 | $0.06583 | $0.06699 | $327,295 | $2,679,588 |
| 2018-09-18 | $0.06704 | $0.07128 | $0.06540 | $0.07014 | $514,505 | $2,805,568 |
| 2018-09-19 | $0.07014 | $0.07080 | $0.06828 | $0.07056 | $530,764 | $2,822,552 |
| 2018-09-20 | $0.07075 | $0.07668 | $0.07044 | $0.07660 | $535,805 | $3,064,032 |
| 2018-09-21 | $0.07656 | $0.08541 | $0.07504 | $0.08489 | $651,908 | $3,395,484 |
| 2018-09-22 | $0.08518 | $0.09858 | $0.07816 | $0.08945 | $741,665 | $3,578,044 |
| 2018-09-23 | $0.08336 | $0.1097 | $0.08174 | $0.1006 | $658,407 | $4,025,480 |
| 2018-09-24 | $0.09747 | $0.1077 | $0.07885 | $0.09116 | $520,949 | $3,646,564 |
| 2018-09-25 | $0.07901 | $0.09816 | $0.06825 | $0.08216 | $259,238 | $3,286,216 |
| 2018-09-26 | $0.08322 | $0.09587 | $0.06903 | $0.08376 | $526,414 | $3,350,536 |
| 2018-09-27 | $0.09235 | $0.1025 | $0.06910 | $0.09219 | $534,264 | $3,687,696 |
| 2018-09-28 | $0.09537 | $0.1012 | $0.07476 | $0.09590 | $964,330 | $3,836,144 |
| 2018-09-29 | $0.09450 | $0.1031 | $0.07332 | $0.09779 | $1,663,180 | $3,911,448 |
| 2018-09-30 | $0.1016 | $0.1025 | $0.06434 | $0.08193 | $845,183 | $3,277,372 |