Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04048 | $0.05419 | $0.03740 | $0.04762 | $1,195,450 | $1,904,924 |
| 2018-12-02 | $0.05138 | $0.05389 | $0.03937 | $0.05023 | $1,056,345 | $2,009,160 |
| 2018-12-03 | $0.05028 | $0.05321 | $0.03582 | $0.04661 | $704,909 | $1,864,206 |
| 2018-12-04 | $0.04141 | $0.04953 | $0.03600 | $0.03678 | $629,075 | $1,471,252 |
| 2018-12-05 | $0.03819 | $0.04883 | $0.03061 | $0.03451 | $714,055 | $1,380,303 |
| 2018-12-06 | $0.03067 | $0.03537 | $0.02699 | $0.02699 | $650,240 | $1,079,588 |
| 2018-12-07 | $0.02924 | $0.03068 | $0.02425 | $0.02693 | $764,115 | $1,077,022 |
| 2018-12-08 | $0.02778 | $0.03089 | $0.02544 | $0.02710 | $734,775 | $1,084,166 |
| 2018-12-09 | $0.02656 | $0.03213 | $0.02656 | $0.02982 | $700,241 | $1,192,838 |
| 2018-12-10 | $0.03126 | $0.03175 | $0.02607 | $0.02630 | $326,853 | $1,052,035 |
| 2018-12-11 | $0.02982 | $0.04092 | $0.02594 | $0.03751 | $675,433 | $1,500,541 |
| 2018-12-12 | $0.02982 | $0.04489 | $0.02801 | $0.03633 | $553,515 | $1,453,215 |
| 2018-12-13 | $0.04344 | $0.05081 | $0.03181 | $0.03582 | $578,420 | $1,432,880 |
| 2018-12-14 | $0.04145 | $0.04810 | $0.03095 | $0.03573 | $551,919 | $1,429,126 |
| 2018-12-15 | $0.03479 | $0.04473 | $0.02691 | $0.04194 | $647,486 | $1,677,450 |
| 2018-12-16 | $0.03927 | $0.04651 | $0.02970 | $0.03073 | $434,452 | $1,229,360 |
| 2018-12-17 | $0.04079 | $0.05333 | $0.02986 | $0.03475 | $663,886 | $1,390,121 |
| 2018-12-18 | $0.03461 | $0.04381 | $0.03331 | $0.04179 | $788,792 | $1,671,760 |
| 2018-12-19 | $0.03770 | $0.05017 | $0.03568 | $0.04573 | $1,153,175 | $1,829,049 |
| 2018-12-20 | $0.04370 | $0.04708 | $0.03067 | $0.03770 | $769,060 | $1,507,810 |
| 2018-12-21 | $0.03363 | $0.03893 | $0.03112 | $0.03577 | $837,120 | $1,430,813 |
| 2018-12-22 | $0.03550 | $0.04690 | $0.03191 | $0.04004 | $786,397 | $1,601,458 |
| 2018-12-23 | $0.04312 | $0.05342 | $0.03394 | $0.04159 | $821,189 | $1,663,611 |
| 2018-12-24 | $0.05035 | $0.05704 | $0.03748 | $0.04160 | $1,050,343 | $1,663,815 |
| 2018-12-25 | $0.04379 | $0.04790 | $0.03316 | $0.04029 | $864,059 | $1,611,780 |
| 2018-12-26 | $0.04339 | $0.04863 | $0.03479 | $0.04117 | $921,901 | $1,646,642 |
| 2018-12-27 | $0.03863 | $0.04725 | $0.03232 | $0.03420 | $736,225 | $1,367,965 |
| 2018-12-28 | $0.03297 | $0.04312 | $0.03183 | $0.03820 | $699,350 | $1,528,107 |
| 2018-12-29 | $0.04249 | $0.04334 | $0.03598 | $0.04174 | $667,451 | $1,669,531 |
| 2018-12-30 | $0.04168 | $0.04358 | $0.03652 | $0.04333 | $630,381 | $1,733,103 |
| 2018-12-31 | $0.03932 | $0.04334 | $0.03571 | $0.03975 | $572,978 | $1,589,907 |