Boogle BOO
Xếp hạng #?
13:50:04 27/01/2021
Boogle (BOO)
Không theo dõi
Lịch sử giá Boogle (BOO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0001645 | $0.0001651 | $0.0001124 | $0.0001474 | $2,028.04 | $0 |
| 2020-09-02 | $0.0001473 | $0.0001478 | $0.0001355 | $0.0001360 | $120.41 | $0 |
| 2020-09-03 | $0.0001359 | $0.0001453 | $0.0001005 | $0.0001339 | $2,226.47 | $0 |
| 2020-09-04 | $0.0001337 | $0.0001344 | $0.0001019 | $0.0001295 | $117.32 | $0 |
| 2020-09-05 | $0.0001295 | $0.0001304 | $0.0001043 | $0.0001181 | $54.82 | $0 |
| 2020-09-06 | $0.0001180 | $0.0001188 | $0.0001170 | $0.0001178 | $995.43 | $0 |
| 2020-09-07 | $0.0001178 | $0.0001181 | $0.0001064 | $0.0001132 | $26.33 | $0 |
| 2020-09-08 | $0.0001131 | $0.0001136 | $0.00006931 | $0.00007089 | $10.14 | $0 |
| 2020-09-09 | $0.00007089 | $0.0001127 | $0.00007004 | $0.0001123 | $180.11 | $0 |
| 2020-09-10 | $0.0001123 | $0.0001208 | $0.0001002 | $0.0001009 | $67.41 | $0 |
| 2020-09-11 | $0.0001008 | $0.0001287 | $0.0001003 | $0.0001101 | $92.06 | $0 |
| 2020-09-12 | $0.0001101 | $0.0001344 | $0.00009690 | $0.0001200 | $753.41 | $0 |
| 2020-09-13 | $0.0001201 | $0.0001213 | $0.0001195 | $0.0001198 | $120.40 | $0 |
| 2020-09-14 | $0.0001199 | $0.0001215 | $0.00009691 | $0.0001122 | $245.07 | $0 |
| 2020-09-15 | $0.0001122 | $0.0001269 | $0.0001030 | $0.0001208 | $81.25 | $0 |
| 2020-09-16 | $0.0001208 | $0.0001302 | $0.0001206 | $0.0001296 | $139.43 | $0 |
| 2020-09-17 | $0.0001296 | $0.0001319 | $0.0001293 | $0.0001295 | $42.49 | $0 |
| 2020-09-18 | $0.0001295 | $0.0001450 | $0.0001287 | $0.0001439 | $1,911.12 | $0 |
| 2020-09-19 | $0.0001439 | $0.0001509 | $0.0001349 | $0.0001503 | $1,048.74 | $0 |
| 2020-09-20 | $0.0001503 | $0.0001512 | $0.0001349 | $0.0001363 | $117.88 | $0 |
| 2020-09-21 | $0.0001363 | $0.0001365 | $0.0001346 | $0.0001352 | $32.45 | $0 |
| 2020-09-22 | $0.0001355 | $0.0001498 | $0.00008407 | $0.0001062 | $3,629.77 | $0 |
| 2020-09-23 | $0.00009006 | $0.0001350 | $0.00008995 | $0.0001179 | $307.64 | $0 |
| 2020-09-24 | $0.0001179 | $0.0001328 | $0.0001099 | $0.0001101 | $382.22 | $0 |
| 2020-09-25 | $0.0001101 | $0.0001113 | $0.0001089 | $0.0001112 | $17.81 | $0 |
| 2020-09-26 | $0.0001112 | $0.0001313 | $0.0001111 | $0.0001302 | $154.16 | $0 |
| 2020-09-27 | $0.0001302 | $0.0001310 | $0.0001260 | $0.0001306 | $289.68 | $0 |
| 2020-09-28 | $0.0001306 | $0.0001352 | $0.0001001 | $0.0001185 | $2,947.82 | $0 |
| 2020-09-29 | $0.0001185 | $0.0001185 | $0.00007263 | $0.00009005 | $1,164.85 | $0 |
| 2020-09-30 | $0.00009005 | $0.00009703 | $0.00006204 | $0.00007911 | $1,996.73 | $0 |