Boogle BOO
Xếp hạng #?
13:50:04 27/01/2021
Boogle (BOO)
Không theo dõi
Lịch sử giá Boogle (BOO) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.007744 | $0.007825 | $0.006687 | $0.007574 | $224,319 | $0 |
| 2020-05-02 | $0.007572 | $0.007674 | $0.007039 | $0.007587 | $242,697 | $0 |
| 2020-05-03 | $0.007605 | $0.007639 | $0.007035 | $0.007114 | $202,329 | $0 |
| 2020-05-04 | $0.007115 | $0.007693 | $0.004648 | $0.007548 | $202,032 | $0 |
| 2020-05-05 | $0.007546 | $0.007574 | $0.006111 | $0.006198 | $152,458 | $0 |
| 2020-05-06 | $0.006189 | $0.006838 | $0.006183 | $0.006510 | $150,646 | $0 |
| 2020-05-07 | $0.006510 | $0.006935 | $0.006309 | $0.006425 | $154,897 | $0 |
| 2020-05-08 | $0.006425 | $0.007000 | $0.006304 | $0.006804 | $239,396 | $0 |
| 2020-05-09 | $0.006807 | $0.006897 | $0.006513 | $0.006635 | $141,474 | $0 |
| 2020-05-10 | $0.006634 | $0.006634 | $0.005894 | $0.006074 | $270,253 | $0 |
| 2020-05-11 | $0.006078 | $0.006880 | $0.005982 | $0.006606 | $226,308 | $0 |
| 2020-05-12 | $0.006615 | $0.006830 | $0.006118 | $0.006609 | $149,763 | $0 |
| 2020-05-13 | $0.006596 | $0.006677 | $0.005978 | $0.006313 | $185,627 | $0 |
| 2020-05-14 | $0.006313 | $0.006438 | $0.006057 | $0.006193 | $173,973 | $0 |
| 2020-05-15 | $0.006197 | $0.006370 | $0.005633 | $0.005875 | $239,896 | $0 |
| 2020-05-16 | $0.005879 | $0.006256 | $0.005605 | $0.006195 | $279,006 | $0 |
| 2020-05-17 | $0.006197 | $0.006306 | $0.005677 | $0.005795 | $193,341 | $0 |
| 2020-05-18 | $0.005782 | $0.006207 | $0.005106 | $0.006206 | $246,729 | $0 |
| 2020-05-19 | $0.006184 | $0.006185 | $0.005271 | $0.005504 | $208,954 | $0 |
| 2020-05-20 | $0.005515 | $0.005985 | $0.005404 | $0.005604 | $76,641.20 | $0 |
| 2020-05-21 | $0.005603 | $0.006708 | $0.005130 | $0.005742 | $146,921 | $0 |
| 2020-05-22 | $0.005761 | $0.006234 | $0.005366 | $0.006215 | $161,911 | $0 |
| 2020-05-23 | $0.006218 | $0.006446 | $0.005915 | $0.006047 | $146,184 | $0 |
| 2020-05-24 | $0.006049 | $0.006697 | $0.005508 | $0.006209 | $221,507 | $0 |
| 2020-05-25 | $0.006214 | $0.006261 | $0.004958 | $0.005963 | $203,133 | $0 |
| 2020-05-26 | $0.006004 | $0.006524 | $0.005901 | $0.006206 | $229,195 | $0 |
| 2020-05-27 | $0.006206 | $0.006528 | $0.005511 | $0.006081 | $231,376 | $0 |
| 2020-05-28 | $0.006064 | $0.006496 | $0.005796 | $0.005832 | $123,441 | $0 |
| 2020-05-29 | $0.005820 | $0.006213 | $0.005240 | $0.005461 | $240,133 | $0 |
| 2020-05-30 | $0.005502 | $0.006303 | $0.005152 | $0.005586 | $392,150 | $0 |
| 2020-05-31 | $0.005626 | $0.005743 | $0.005128 | $0.005521 | $278,265 | $0 |