Boogle BOO
Xếp hạng #?
13:50:04 27/01/2021
Boogle (BOO)
Không theo dõi
Lịch sử giá Boogle (BOO) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.006558 | $0.007118 | $0.005901 | $0.006957 | $280,308 | $0 |
| 2020-04-02 | $0.006956 | $0.007020 | $0.006073 | $0.006200 | $256,595 | $0 |
| 2020-04-03 | $0.006181 | $0.006630 | $0.005894 | $0.006494 | $173,501 | $0 |
| 2020-04-04 | $0.006512 | $0.006582 | $0.006195 | $0.006340 | $184,072 | $0 |
| 2020-04-05 | $0.006373 | $0.006577 | $0.005756 | $0.005872 | $193,542 | $0 |
| 2020-04-06 | $0.005867 | $0.006580 | $0.005856 | $0.006071 | $191,544 | $0 |
| 2020-04-07 | $0.006096 | $0.006136 | $0.005612 | $0.005668 | $98,466.49 | $0 |
| 2020-04-08 | $0.005691 | $0.005734 | $0.005479 | $0.005567 | $163,752 | $0 |
| 2020-04-09 | $0.005604 | $0.005716 | $0.005397 | $0.005439 | $144,528 | $0 |
| 2020-04-10 | $0.005470 | $0.005701 | $0.005038 | $0.005658 | $218,254 | $0 |
| 2020-04-11 | $0.005658 | $0.006393 | $0.005333 | $0.006008 | $215,500 | $0 |
| 2020-04-12 | $0.005983 | $0.006296 | $0.005800 | $0.006124 | $191,678 | $0 |
| 2020-04-13 | $0.006131 | $0.007016 | $0.005804 | $0.006464 | $247,664 | $0 |
| 2020-04-14 | $0.006487 | $0.01457 | $0.006458 | $0.009844 | $589,947 | $0 |
| 2020-04-15 | $0.009804 | $0.01101 | $0.008049 | $0.009306 | $323,308 | $0 |
| 2020-04-16 | $0.009282 | $0.009410 | $0.007876 | $0.008537 | $222,066 | $0 |
| 2020-04-17 | $0.008546 | $0.008924 | $0.007888 | $0.008210 | $213,219 | $0 |
| 2020-04-18 | $0.008210 | $0.008640 | $0.008046 | $0.008582 | $170,972 | $0 |
| 2020-04-19 | $0.008575 | $0.009406 | $0.008194 | $0.008308 | $285,968 | $0 |
| 2020-04-20 | $0.008351 | $0.009032 | $0.007683 | $0.007825 | $222,570 | $0 |
| 2020-04-21 | $0.007839 | $0.008508 | $0.007725 | $0.008053 | $242,894 | $0 |
| 2020-04-22 | $0.008075 | $0.008528 | $0.007755 | $0.007866 | $265,757 | $0 |
| 2020-04-23 | $0.007859 | $0.008429 | $0.007630 | $0.008214 | $317,729 | $0 |
| 2020-04-24 | $0.008228 | $0.008494 | $0.007978 | $0.008149 | $223,142 | $0 |
| 2020-04-25 | $0.008151 | $0.008256 | $0.007978 | $0.008079 | $111,135 | $0 |
| 2020-04-26 | $0.008092 | $0.008167 | $0.007782 | $0.007830 | $141,478 | $0 |
| 2020-04-27 | $0.007835 | $0.008171 | $0.007804 | $0.007973 | $168,617 | $0 |
| 2020-04-28 | $0.007985 | $0.008103 | $0.007828 | $0.008077 | $125,313 | $0 |
| 2020-04-29 | $0.008086 | $0.008173 | $0.007643 | $0.007961 | $176,619 | $0 |
| 2020-04-30 | $0.007902 | $0.008339 | $0.005846 | $0.007744 | $278,539 | $0 |