Bodhi BOT
Xếp hạng #?
09:58:36 03/02/2021
Bodhi (BOT)
Không hoạt động
Lịch sử giá Bodhi (BOT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03390 | $0.03465 | $0.03371 | $0.03427 | $7,964.44 | $1,370,611 |
| 2019-05-02 | $0.03427 | $0.03455 | $0.03345 | $0.03418 | $5,548.46 | $1,367,172 |
| 2019-05-03 | $0.03418 | $0.03568 | $0.03333 | $0.03479 | $9,566.32 | $1,391,528 |
| 2019-05-04 | $0.03479 | $0.03565 | $0.03389 | $0.03492 | $8,729.17 | $1,396,776 |
| 2019-05-05 | $0.03492 | $0.03508 | $0.03388 | $0.03429 | $8,653.07 | $1,371,793 |
| 2019-05-06 | $0.03430 | $0.03560 | $0.03374 | $0.03505 | $8,956.88 | $1,401,923 |
| 2019-05-07 | $0.03502 | $0.03737 | $0.03502 | $0.03576 | $5,461.26 | $1,430,473 |
| 2019-05-08 | $0.03570 | $0.03658 | $0.03518 | $0.03607 | $11,790.88 | $1,442,821 |
| 2019-05-09 | $0.03607 | $0.03685 | $0.03519 | $0.03586 | $11,487.54 | $1,434,482 |
| 2019-05-10 | $0.03584 | $0.03654 | $0.03508 | $0.03525 | $9,343.62 | $1,409,929 |
| 2019-05-11 | $0.03526 | $0.04068 | $0.03524 | $0.03965 | $9,768.13 | $1,586,069 |
| 2019-05-12 | $0.03915 | $0.04071 | $0.03664 | $0.03738 | $10,812.84 | $1,495,311 |
| 2019-05-13 | $0.03738 | $0.04217 | $0.03691 | $0.04026 | $10,610.44 | $1,610,467 |
| 2019-05-14 | $0.04028 | $0.04288 | $0.03962 | $0.04220 | $8,554.64 | $1,688,173 |
| 2019-05-15 | $0.04220 | $0.04737 | $0.04209 | $0.04714 | $8,220.50 | $1,885,717 |
| 2019-05-16 | $0.04730 | $0.05013 | $0.04643 | $0.04908 | $10,616.63 | $1,963,162 |
| 2019-05-17 | $0.04907 | $0.04956 | $0.04221 | $0.04502 | $13,742.03 | $1,800,692 |
| 2019-05-18 | $0.04502 | $0.04601 | $0.04363 | $0.04462 | $4,585.70 | $1,784,770 |
| 2019-05-19 | $0.04462 | $0.05058 | $0.04452 | $0.05018 | $1,510.70 | $2,007,171 |
| 2019-05-20 | $0.05019 | $0.05019 | $0.04069 | $0.04363 | $0 | $1,745,302 |
| 2019-05-21 | $0.04305 | $0.04490 | $0.04015 | $0.04101 | $0 | $1,640,591 |
| 2019-05-22 | $0.04101 | $0.05224 | $0.04049 | $0.04820 | $368.44 | $1,928,178 |
| 2019-05-23 | $0.04814 | $0.04829 | $0.04540 | $0.04687 | $49.69 | $1,874,995 |
| 2019-05-24 | $0.04686 | $0.04803 | $0.04170 | $0.04322 | $0 | $1,728,637 |
| 2019-05-25 | $0.04322 | $0.04780 | $0.04155 | $0.04425 | $1.77 | $1,770,177 |
| 2019-05-26 | $0.04425 | $0.05091 | $0.04351 | $0.04913 | $0 | $1,965,061 |
| 2019-05-27 | $0.05002 | $0.05239 | $0.04468 | $0.05105 | $0 | $2,042,183 |
| 2019-05-28 | $0.05138 | $0.05169 | $0.04665 | $0.04889 | $1.47 | $1,955,708 |
| 2019-05-29 | $0.04888 | $0.04945 | $0.03218 | $0.03278 | $7.54 | $1,311,028 |
| 2019-05-30 | $0.03278 | $0.05140 | $0.03105 | $0.03571 | $8.49 | $1,428,438 |
| 2019-05-31 | $0.03571 | $0.04517 | $0.03568 | $0.04508 | $27.26 | $1,803,090 |