Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05838 | $0.05915 | $0.05021 | $0.05081 | $10,639.35 | $2,032,447 |
| 2019-04-02 | $0.05062 | $0.06961 | $0.05013 | $0.06887 | $21,619.05 | $2,754,637 |
| 2019-04-03 | $0.06850 | $0.07050 | $0.05866 | $0.06403 | $23,094.87 | $2,561,389 |
| 2019-04-04 | $0.06408 | $0.1026 | $0.05602 | $0.08406 | $36,015.12 | $3,362,562 |
| 2019-04-05 | $0.08404 | $0.08882 | $0.06358 | $0.06605 | $35,163.01 | $2,642,189 |
| 2019-04-06 | $0.06682 | $0.06682 | $0.05232 | $0.06042 | $35,667.31 | $2,416,873 |
| 2019-04-07 | $0.06099 | $0.06245 | $0.05552 | $0.05864 | $30,057.02 | $2,345,677 |
| 2019-04-08 | $0.06111 | $0.06233 | $0.04688 | $0.04983 | $15,416.14 | $1,993,037 |
| 2019-04-09 | $0.04983 | $0.04992 | $0.04662 | $0.04885 | $9,359.03 | $1,953,960 |
| 2019-04-10 | $0.04866 | $0.04951 | $0.04739 | $0.04760 | $13,337.86 | $1,904,021 |
| 2019-04-11 | $0.04763 | $0.04794 | $0.04207 | $0.04268 | $9,945.65 | $1,707,093 |
| 2019-04-12 | $0.04265 | $0.04295 | $0.04113 | $0.04249 | $9,442.45 | $1,699,536 |
| 2019-04-13 | $0.04249 | $0.04349 | $0.04226 | $0.04261 | $9,043.89 | $1,704,297 |
| 2019-04-14 | $0.04261 | $0.04578 | $0.04193 | $0.04532 | $22,983.11 | $1,812,802 |
| 2019-04-15 | $0.04532 | $0.04607 | $0.04096 | $0.04107 | $8,959.24 | $1,642,918 |
| 2019-04-16 | $0.04107 | $0.04195 | $0.04036 | $0.04154 | $12,513.37 | $1,661,516 |
| 2019-04-17 | $0.04153 | $0.04199 | $0.04085 | $0.04136 | $20,733.89 | $1,654,551 |
| 2019-04-18 | $0.04135 | $0.04278 | $0.04111 | $0.04144 | $20,212.10 | $1,657,776 |
| 2019-04-19 | $0.04145 | $0.04157 | $0.03925 | $0.03979 | $19,985.41 | $1,591,570 |
| 2019-04-20 | $0.03979 | $0.03983 | $0.03811 | $0.03880 | $8,745.66 | $1,552,062 |
| 2019-04-21 | $0.03891 | $0.03899 | $0.03594 | $0.03608 | $7,328.25 | $1,443,238 |
| 2019-04-22 | $0.03607 | $0.03634 | $0.03480 | $0.03503 | $16,334.40 | $1,401,027 |
| 2019-04-23 | $0.03503 | $0.03630 | $0.03453 | $0.03465 | $17,877.01 | $1,386,141 |
| 2019-04-24 | $0.03465 | $0.03473 | $0.03267 | $0.03344 | $14,078.01 | $1,337,642 |
| 2019-04-25 | $0.03344 | $0.03390 | $0.03075 | $0.03114 | $15,226.79 | $1,245,641 |
| 2019-04-26 | $0.03119 | $0.03197 | $0.03042 | $0.03138 | $16,385.01 | $1,255,179 |
| 2019-04-27 | $0.03139 | $0.03189 | $0.03098 | $0.03134 | $15,897.84 | $1,253,423 |
| 2019-04-28 | $0.03134 | $0.03219 | $0.03111 | $0.03181 | $11,836.72 | $1,272,305 |
| 2019-04-29 | $0.03182 | $0.03210 | $0.03086 | $0.03114 | $12,920.74 | $1,245,604 |
| 2019-04-30 | $0.03116 | $0.03428 | $0.03116 | $0.03390 | $10,363.56 | $1,356,004 |