Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03100 | $0.03473 | $0.02735 | $0.02999 | $637,552 | $1,199,779 |
| 2019-03-02 | $0.03114 | $0.03616 | $0.02729 | $0.02853 | $586,396 | $1,141,166 |
| 2019-03-03 | $0.03516 | $0.03530 | $0.02618 | $0.02790 | $497,423 | $1,116,120 |
| 2019-03-04 | $0.02790 | $0.03498 | $0.02585 | $0.03337 | $871,901 | $1,334,662 |
| 2019-03-05 | $0.02845 | $0.04624 | $0.02609 | $0.03798 | $752,748 | $1,519,111 |
| 2019-03-06 | $0.04615 | $0.05208 | $0.02701 | $0.02759 | $692,242 | $1,103,783 |
| 2019-03-07 | $0.03166 | $0.03276 | $0.02600 | $0.02761 | $744,315 | $1,104,325 |
| 2019-03-08 | $0.03007 | $0.03155 | $0.02594 | $0.03055 | $879,683 | $1,221,869 |
| 2019-03-09 | $0.03045 | $0.03199 | $0.02640 | $0.02900 | $933,035 | $1,160,008 |
| 2019-03-10 | $0.02965 | $0.03191 | $0.02667 | $0.02888 | $912,675 | $1,155,153 |
| 2019-03-11 | $0.03121 | $0.03163 | $0.02589 | $0.02632 | $1,602,971 | $1,052,932 |
| 2019-03-12 | $0.03024 | $0.03033 | $0.02566 | $0.02944 | $1,878,851 | $1,177,445 |
| 2019-03-13 | $0.02947 | $0.02984 | $0.02688 | $0.02753 | $16,280.12 | $1,101,363 |
| 2019-03-14 | $0.02757 | $0.02967 | $0.02746 | $0.02911 | $22,118.14 | $1,164,240 |
| 2019-03-15 | $0.02909 | $0.02934 | $0.02854 | $0.02913 | $8,744.92 | $1,165,118 |
| 2019-03-16 | $0.02914 | $0.02949 | $0.02848 | $0.02925 | $23,676.03 | $1,170,049 |
| 2019-03-17 | $0.02925 | $0.02927 | $0.02836 | $0.02863 | $18,859.69 | $1,145,096 |
| 2019-03-18 | $0.02858 | $0.02929 | $0.02824 | $0.02870 | $12,857.74 | $1,148,146 |
| 2019-03-19 | $0.02862 | $0.02951 | $0.02836 | $0.02919 | $14,882.77 | $1,167,792 |
| 2019-03-20 | $0.02911 | $0.02926 | $0.02825 | $0.02877 | $8,779.45 | $1,150,809 |
| 2019-03-21 | $0.02877 | $0.02893 | $0.02820 | $0.02859 | $22,729.69 | $1,143,520 |
| 2019-03-22 | $0.02869 | $0.02911 | $0.02792 | $0.02833 | $24,308.92 | $1,133,359 |
| 2019-03-23 | $0.02839 | $0.03171 | $0.02834 | $0.03094 | $53,140.55 | $1,237,589 |
| 2019-03-24 | $0.03109 | $0.03195 | $0.02917 | $0.02976 | $31,478.39 | $1,190,542 |
| 2019-03-25 | $0.02983 | $0.03068 | $0.02860 | $0.02989 | $20,814.98 | $1,195,465 |
| 2019-03-26 | $0.02987 | $0.02991 | $0.02845 | $0.02916 | $12,651.47 | $1,166,363 |
| 2019-03-27 | $0.02917 | $0.04345 | $0.02862 | $0.04251 | $11,973.38 | $1,700,250 |
| 2019-03-28 | $0.04251 | $0.05935 | $0.04216 | $0.05900 | $16,407.65 | $2,360,079 |
| 2019-03-29 | $0.05900 | $0.06035 | $0.04869 | $0.05591 | $23,065.41 | $2,236,303 |
| 2019-03-30 | $0.05480 | $0.05876 | $0.04780 | $0.05688 | $16,240.21 | $2,275,374 |
| 2019-03-31 | $0.05688 | $0.05954 | $0.05245 | $0.05854 | $9,788.71 | $2,341,648 |