Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.08387 | $0.1181 | $0.07320 | $0.07632 | $591,635 | $3,052,956 |
| 2018-11-02 | $0.08965 | $0.09300 | $0.07573 | $0.08725 | $526,840 | $3,489,920 |
| 2018-11-03 | $0.09301 | $0.1073 | $0.07624 | $0.09241 | $724,226 | $3,696,420 |
| 2018-11-04 | $0.08120 | $0.09246 | $0.07538 | $0.08778 | $1,028,970 | $3,511,320 |
| 2018-11-05 | $0.07635 | $0.09318 | $0.07542 | $0.08015 | $642,111 | $3,206,012 |
| 2018-11-06 | $0.07945 | $0.1047 | $0.07649 | $0.08058 | $570,791 | $3,523,964 |
| 2018-11-07 | $0.08638 | $0.1263 | $0.06611 | $0.1044 | $1,481,450 | $4,174,160 |
| 2018-11-08 | $0.08081 | $0.1286 | $0.06423 | $0.1245 | $1,465,250 | $4,978,040 |
| 2018-11-09 | $0.1162 | $0.1262 | $0.06276 | $0.09271 | $750,613 | $3,708,516 |
| 2018-11-10 | $0.09271 | $0.1302 | $0.05993 | $0.07977 | $625,814 | $3,190,652 |
| 2018-11-11 | $0.08129 | $0.1055 | $0.06107 | $0.1037 | $1,047,020 | $4,147,480 |
| 2018-11-12 | $0.09114 | $0.1042 | $0.06677 | $0.08885 | $809,504 | $3,554,132 |
| 2018-11-13 | $0.08780 | $0.1030 | $0.06454 | $0.09518 | $662,418 | $3,807,080 |
| 2018-11-14 | $0.08927 | $0.09796 | $0.05473 | $0.08245 | $743,106 | $3,297,844 |
| 2018-11-15 | $0.08088 | $0.08423 | $0.05371 | $0.07408 | $734,046 | $2,963,196 |
| 2018-11-16 | $0.05600 | $0.08486 | $0.05318 | $0.06060 | $757,548 | $2,423,876 |
| 2018-11-17 | $0.06174 | $0.07970 | $0.04919 | $0.05767 | $577,178 | $2,306,708 |
| 2018-11-18 | $0.07177 | $0.07708 | $0.04984 | $0.06870 | $535,045 | $2,747,884 |
| 2018-11-19 | $0.06655 | $0.07544 | $0.04667 | $0.05279 | $677,914 | $2,111,524 |
| 2018-11-20 | $0.05377 | $0.06618 | $0.04524 | $0.06022 | $724,536 | $2,408,964 |
| 2018-11-21 | $0.06091 | $0.06372 | $0.05505 | $0.06306 | $576,213 | $2,522,412 |
| 2018-11-22 | $0.06201 | $0.06367 | $0.05606 | $0.06013 | $640,224 | $2,405,024 |
| 2018-11-23 | $0.06022 | $0.06022 | $0.05272 | $0.05918 | $613,319 | $2,367,228 |
| 2018-11-24 | $0.05934 | $0.06069 | $0.03867 | $0.04868 | $411,198 | $1,947,092 |
| 2018-11-25 | $0.04486 | $0.04821 | $0.03491 | $0.04730 | $473,161 | $1,892,044 |
| 2018-11-26 | $0.04453 | $0.05439 | $0.03850 | $0.04863 | $486,598 | $1,945,260 |
| 2018-11-27 | $0.04529 | $0.05016 | $0.04398 | $0.04935 | $463,059 | $1,974,128 |
| 2018-11-28 | $0.04931 | $0.05771 | $0.04628 | $0.05561 | $775,851 | $2,224,560 |
| 2018-11-29 | $0.05572 | $0.05835 | $0.04978 | $0.05121 | $495,823 | $2,048,366 |
| 2018-11-30 | $0.05323 | $0.05497 | $0.03708 | $0.04999 | $674,392 | $1,999,473 |