Boogle BOO
Xếp hạng #?
13:50:04 27/01/2021
Boogle (BOO)
Không theo dõi
Lịch sử giá Boogle (BOO) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.005538 | $0.005578 | $0.002542 | $0.002897 | $163,383 | $0 |
| 2020-06-02 | $0.002895 | $0.004625 | $0.002586 | $0.003846 | $145,006 | $0 |
| 2020-06-03 | $0.003846 | $0.005297 | $0.003843 | $0.004099 | $80,382.14 | $0 |
| 2020-06-04 | $0.004108 | $0.005211 | $0.004090 | $0.004932 | $194,841 | $0 |
| 2020-06-05 | $0.004932 | $0.005090 | $0.003556 | $0.004060 | $243,738 | $0 |
| 2020-06-06 | $0.004069 | $0.004190 | $0.003656 | $0.003872 | $188,380 | $0 |
| 2020-06-07 | $0.003872 | $0.004012 | $0.003296 | $0.003536 | $155,248 | $0 |
| 2020-06-08 | $0.003519 | $0.003821 | $0.002520 | $0.003202 | $211,650 | $0 |
| 2020-06-09 | $0.003178 | $0.003583 | $0.002000 | $0.002595 | $185,109 | $0 |
| 2020-06-10 | $0.002554 | $0.003484 | $0.002377 | $0.002507 | $173,665 | $0 |
| 2020-06-11 | $0.002508 | $0.002794 | $0.002130 | $0.002394 | $139,900 | $0 |
| 2020-06-12 | $0.002394 | $0.002494 | $0.001686 | $0.001913 | $132,990 | $0 |
| 2020-06-13 | $0.001909 | $0.002217 | $0.001320 | $0.001619 | $177,847 | $0 |
| 2020-06-14 | $0.001610 | $0.001646 | $0.0008944 | $0.0009371 | $122,249 | $0 |
| 2020-06-15 | $0.0009371 | $0.001619 | $0.0008320 | $0.001029 | $16,124.35 | $0 |
| 2020-06-16 | $0.001029 | $0.001082 | $0.0006506 | $0.0008384 | $4,768.95 | $0 |
| 2020-06-17 | $0.0008383 | $0.0008781 | $0.0002713 | $0.0004190 | $4,998.65 | $0 |
| 2020-06-18 | $0.0004191 | $0.0008349 | $0.0003694 | $0.0005957 | $3,554.12 | $0 |
| 2020-06-19 | $0.0005966 | $0.0006887 | $0.0004145 | $0.0005373 | $3,027.17 | $0 |
| 2020-06-20 | $0.0005373 | $0.0005437 | $0.0002406 | $0.0002414 | $2,107.65 | $0 |
| 2020-06-21 | $0.0002419 | $0.0003428 | $0.0001404 | $0.0002659 | $2,678.43 | $0 |
| 2020-06-22 | $0.0002658 | $0.0002859 | $0.0001597 | $0.0002651 | $3,215.55 | $0 |
| 2020-06-23 | $0.0002651 | $0.0002964 | $0.0001535 | $0.0001555 | $1,770.30 | $0 |
| 2020-06-24 | $0.0001555 | $0.0001975 | $0.0001552 | $0.0001779 | $103.86 | $0 |
| 2020-06-25 | $0.0001778 | $0.0002121 | $0.0001743 | $0.0001819 | $498.69 | $0 |
| 2020-06-26 | $0.0001819 | $0.0004988 | $0.0001777 | $0.0002028 | $3,209.34 | $0 |
| 2020-06-27 | $0.0002028 | $0.0002773 | $0.0001624 | $0.0001992 | $1,503.94 | $0 |
| 2020-06-28 | $0.0001992 | $0.0002675 | $0.0001989 | $0.0002584 | $3,171.70 | $0 |
| 2020-06-29 | $0.0002584 | $0.0007544 | $0.0002274 | $0.0005268 | $8,906.97 | $0 |
| 2020-06-30 | $0.0005266 | $0.0007003 | $0.0001795 | $0.0002004 | $8,714.81 | $0 |