Boogle BOO
Xếp hạng #?
13:50:04 27/01/2021
Boogle (BOO)
Không theo dõi
Lịch sử giá Boogle (BOO) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0002009 | $0.0002137 | $0.0001249 | $0.0001516 | $3,199.64 | $0 |
| 2020-07-02 | $0.0001516 | $0.0001804 | $0.0001471 | $0.0001754 | $953.30 | $0 |
| 2020-07-03 | $0.0001755 | $0.0001838 | $0.0001335 | $0.0001701 | $5,156.54 | $0 |
| 2020-07-04 | $0.0001700 | $0.0001717 | $0.0001047 | $0.0001065 | $2,169.07 | $0 |
| 2020-07-05 | $0.0001064 | $0.0001251 | $0.0001021 | $0.0001222 | $1,944.71 | $0 |
| 2020-07-06 | $0.0001222 | $0.0001227 | $0.00008910 | $0.00009965 | $1,064.15 | $0 |
| 2020-07-07 | $0.00009965 | $0.0001119 | $0.00009109 | $0.0001002 | $1,619.04 | $0 |
| 2020-07-08 | $0.0001002 | $0.0001069 | $0.00006354 | $0.00006889 | $3,403.33 | $0 |
| 2020-07-09 | $0.00006890 | $0.00007827 | $0.00006232 | $0.00006275 | $528.75 | $0 |
| 2020-07-10 | $0.00006272 | $0.0001095 | $0.00006042 | $0.00008317 | $1,275.03 | $0 |
| 2020-07-11 | $0.00008317 | $0.00009093 | $0.00006504 | $0.00008107 | $347.26 | $0 |
| 2020-07-12 | $0.00008109 | $0.0001101 | $0.00006517 | $0.00007209 | $2,435.20 | $0 |
| 2020-07-13 | $0.00007209 | $0.00007568 | $0.00004997 | $0.00005970 | $1,379.77 | $0 |
| 2020-07-14 | $0.00005960 | $0.00006862 | $0.00004583 | $0.00005444 | $2,866.79 | $0 |
| 2020-07-15 | $0.00005444 | $0.00006057 | $0.00005210 | $0.00005888 | $628.61 | $0 |
| 2020-07-16 | $0.00005888 | $0.00006761 | $0.00004733 | $0.00005869 | $770.72 | $0 |
| 2020-07-17 | $0.00005868 | $0.0002883 | $0.00005343 | $0.0002213 | $6,099.95 | $0 |
| 2020-07-18 | $0.0002066 | $0.0002307 | $0.0001282 | $0.0001319 | $2,922.66 | $0 |
| 2020-07-19 | $0.0001319 | $0.0002054 | $0.0001242 | $0.0001540 | $802.45 | $0 |
| 2020-07-20 | $0.0001540 | $0.0001954 | $0.0001489 | $0.0001950 | $223.03 | $0 |
| 2020-07-21 | $0.0001950 | $0.0001954 | $0.0001487 | $0.0001684 | $2,669.05 | $0 |
| 2020-07-22 | $0.0001684 | $0.0001721 | $0.0001378 | $0.0001391 | $616.95 | $0 |
| 2020-07-23 | $0.0001391 | $0.0001776 | $0.0001200 | $0.0001593 | $1,670.71 | $0 |
| 2020-07-24 | $0.0001593 | $0.0001598 | $0.0001300 | $0.0001496 | $261.74 | $0 |
| 2020-07-25 | $0.0001497 | $0.0001771 | $0.00009140 | $0.0001479 | $3,782.48 | $0 |
| 2020-07-26 | $0.0001478 | $0.0001494 | $0.0001263 | $0.0001488 | $84.94 | $0 |
| 2020-07-27 | $0.0001488 | $0.0001682 | $0.0001038 | $0.0001315 | $6,917.18 | $0 |
| 2020-07-28 | $0.0001314 | $0.0001320 | $0.00009567 | $0.0001071 | $114.10 | $0 |
| 2020-07-29 | $0.0001071 | $0.0001389 | $0.0001065 | $0.0001373 | $17.39 | $0 |
| 2020-07-30 | $0.0001373 | $0.0001434 | $0.00009978 | $0.0001200 | $1,162.35 | $0 |
| 2020-07-31 | $0.0001200 | $0.0001482 | $0.0001189 | $0.0001250 | $648.51 | $0 |