Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.03625 | $0.03711 | $0.03448 | $0.03527 | $712,599 | $1,410,956 |
| 2019-02-02 | $0.03651 | $0.03688 | $0.03511 | $0.03688 | $648,193 | $1,475,085 |
| 2019-02-03 | $0.03681 | $0.03822 | $0.03493 | $0.03728 | $760,434 | $1,491,260 |
| 2019-02-04 | $0.03729 | $0.03817 | $0.03484 | $0.03663 | $1,006,104 | $1,465,213 |
| 2019-02-05 | $0.03737 | $0.03782 | $0.03496 | $0.03747 | $977,685 | $1,498,862 |
| 2019-02-06 | $0.03760 | $0.03767 | $0.03360 | $0.03562 | $698,582 | $1,424,884 |
| 2019-02-07 | $0.03558 | $0.03681 | $0.03404 | $0.03648 | $870,039 | $1,459,131 |
| 2019-02-08 | $0.03582 | $0.03989 | $0.02363 | $0.02848 | $652,706 | $1,139,316 |
| 2019-02-09 | $0.02935 | $0.03848 | $0.02530 | $0.03338 | $888,223 | $1,335,109 |
| 2019-02-10 | $0.02706 | $0.03856 | $0.02462 | $0.02941 | $889,793 | $1,176,567 |
| 2019-02-11 | $0.02568 | $0.03660 | $0.02480 | $0.03185 | $784,718 | $1,274,075 |
| 2019-02-12 | $0.03054 | $0.03629 | $0.02503 | $0.03112 | $703,040 | $1,244,825 |
| 2019-02-13 | $0.03306 | $0.03323 | $0.02599 | $0.03125 | $1,049,092 | $1,249,964 |
| 2019-02-14 | $0.03266 | $0.03289 | $0.02667 | $0.02941 | $1,078,102 | $1,176,599 |
| 2019-02-15 | $0.03228 | $0.03324 | $0.02692 | $0.03131 | $588,661 | $1,252,421 |
| 2019-02-16 | $0.02732 | $0.03349 | $0.02696 | $0.02916 | $652,186 | $1,166,249 |
| 2019-02-17 | $0.02996 | $0.03344 | $0.02716 | $0.02940 | $729,501 | $1,176,122 |
| 2019-02-18 | $0.03205 | $0.03633 | $0.02787 | $0.03543 | $1,030,727 | $1,417,019 |
| 2019-02-19 | $0.03440 | $0.03691 | $0.03065 | $0.03252 | $748,948 | $1,300,956 |
| 2019-02-20 | $0.03104 | $0.03602 | $0.03008 | $0.03197 | $708,881 | $1,278,830 |
| 2019-02-21 | $0.03194 | $0.03601 | $0.03102 | $0.03133 | $627,205 | $1,253,089 |
| 2019-02-22 | $0.03471 | $0.03583 | $0.03015 | $0.03364 | $1,496,533 | $1,345,424 |
| 2019-02-23 | $0.03563 | $0.04021 | $0.03202 | $0.03528 | $923,418 | $1,411,230 |
| 2019-02-24 | $0.03728 | $0.04100 | $0.03077 | $0.03092 | $775,810 | $1,236,904 |
| 2019-02-25 | $0.03414 | $0.03495 | $0.03005 | $0.03441 | $838,986 | $1,376,476 |
| 2019-02-26 | $0.03439 | $0.03530 | $0.03013 | $0.03268 | $709,781 | $1,307,202 |
| 2019-02-27 | $0.03137 | $0.03494 | $0.02616 | $0.03039 | $631,640 | $1,215,688 |
| 2019-02-28 | $0.03141 | $0.03415 | $0.02602 | $0.03065 | $751,801 | $1,225,841 |