Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03948 | $0.04144 | $0.03515 | $0.03802 | $563,455 | $1,520,766 |
| 2019-01-02 | $0.03983 | $0.04338 | $0.03734 | $0.04325 | $941,964 | $1,730,146 |
| 2019-01-03 | $0.03954 | $0.04312 | $0.03771 | $0.03985 | $782,615 | $1,593,896 |
| 2019-01-04 | $0.03987 | $0.04083 | $0.03747 | $0.03876 | $1,297,580 | $1,550,357 |
| 2019-01-05 | $0.04064 | $0.04152 | $0.03819 | $0.04096 | $2,141,401 | $1,638,578 |
| 2019-01-06 | $0.03918 | $0.04301 | $0.03824 | $0.04229 | $2,271,764 | $1,691,406 |
| 2019-01-07 | $0.04236 | $0.04263 | $0.03937 | $0.04094 | $2,539,650 | $1,637,471 |
| 2019-01-08 | $0.04092 | $0.04129 | $0.03095 | $0.03379 | $761,627 | $1,351,497 |
| 2019-01-09 | $0.03379 | $0.03710 | $0.03175 | $0.03620 | $757,706 | $1,447,821 |
| 2019-01-10 | $0.03471 | $0.04515 | $0.02749 | $0.03693 | $840,358 | $1,477,246 |
| 2019-01-11 | $0.03542 | $0.03909 | $0.02708 | $0.03240 | $619,524 | $1,295,981 |
| 2019-01-12 | $0.03355 | $0.04181 | $0.02774 | $0.03638 | $743,233 | $1,455,093 |
| 2019-01-13 | $0.03364 | $0.04003 | $0.02777 | $0.03550 | $825,411 | $1,420,075 |
| 2019-01-14 | $0.03459 | $0.03778 | $0.02862 | $0.03601 | $682,243 | $1,440,225 |
| 2019-01-15 | $0.03177 | $0.03788 | $0.02930 | $0.03534 | $652,388 | $1,413,489 |
| 2019-01-16 | $0.03102 | $0.03849 | $0.02967 | $0.03237 | $831,581 | $1,294,750 |
| 2019-01-17 | $0.03810 | $0.03942 | $0.02576 | $0.03513 | $1,063,834 | $1,405,125 |
| 2019-01-18 | $0.03335 | $0.04237 | $0.03205 | $0.04074 | $1,340,550 | $1,629,671 |
| 2019-01-19 | $0.04193 | $0.04339 | $0.03997 | $0.04301 | $5,429,839 | $1,720,257 |
| 2019-01-20 | $0.04292 | $0.04308 | $0.03875 | $0.03969 | $1,028,114 | $1,587,760 |
| 2019-01-21 | $0.04059 | $0.04143 | $0.03851 | $0.04060 | $847,705 | $1,623,918 |
| 2019-01-22 | $0.04057 | $0.04556 | $0.03876 | $0.04166 | $1,078,553 | $1,666,573 |
| 2019-01-23 | $0.04294 | $0.04304 | $0.03910 | $0.04222 | $1,140,682 | $1,688,808 |
| 2019-01-24 | $0.04191 | $0.04282 | $0.03925 | $0.04264 | $1,117,950 | $1,705,604 |
| 2019-01-25 | $0.04267 | $0.04315 | $0.03926 | $0.04308 | $1,329,727 | $1,723,385 |
| 2019-01-26 | $0.04308 | $0.04351 | $0.03960 | $0.04286 | $992,792 | $1,714,416 |
| 2019-01-27 | $0.04279 | $0.04287 | $0.03788 | $0.03812 | $833,247 | $1,524,729 |
| 2019-01-28 | $0.03930 | $0.03956 | $0.03425 | $0.03656 | $647,966 | $1,462,545 |
| 2019-01-29 | $0.03657 | $0.03678 | $0.03363 | $0.03583 | $744,655 | $1,433,097 |
| 2019-01-30 | $0.03580 | $0.03749 | $0.03456 | $0.03674 | $723,316 | $1,469,628 |
| 2019-01-31 | $0.03726 | $0.03783 | $0.03490 | $0.03646 | $1,196,861 | $1,458,492 |