Boogle BOO
Xếp hạng #?
13:50:04 27/01/2021
Boogle (BOO)
Không theo dõi
Lịch sử giá Boogle (BOO) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0002478 | $0.0002479 | $0.0001651 | $0.0002401 | $1,224.76 | $0 |
| 2020-11-02 | $0.0002401 | $0.001008 | $0.0001821 | $0.0009223 | $18,254.32 | $0 |
| 2020-11-03 | $0.0009223 | $0.0009223 | $0.0004569 | $0.0005532 | $321.04 | $0 |
| 2020-11-04 | $0.0005534 | $0.0005550 | $0.0002059 | $0.0004825 | $1,176.72 | $0 |
| 2020-11-05 | $0.0004825 | $0.0008147 | $0.0001906 | $0.0002427 | $19.35 | $0 |
| 2020-11-06 | $0.0002427 | $0.0003351 | $0.0002068 | $0.0003351 | $35.29 | $0 |
| 2020-11-07 | $0.0003351 | $0.0004957 | $0.0003350 | $0.0003406 | $114.59 | $0 |
| 2020-11-08 | $0.0003406 | $0.0004128 | $0.0002520 | $0.0004053 | $456.11 | $0 |
| 2020-11-09 | $0.0004053 | $0.0005462 | $0.0003992 | $0.0005371 | $321.17 | $0 |
| 2020-11-10 | $0.0005371 | $0.0005385 | $0.0004055 | $0.0005356 | $1,432.24 | $0 |
| 2020-11-11 | $0.0005356 | $0.0007876 | $0.0004686 | $0.0007825 | $1,143.54 | $0 |
| 2020-11-12 | $0.0007825 | $0.0008019 | $0.0006563 | $0.0007696 | $2,436.59 | $0 |
| 2020-11-13 | $0.0007696 | $0.0007705 | $0.0004088 | $0.0006866 | $3,211.91 | $0 |
| 2020-11-14 | $0.0006866 | $0.0007052 | $0.0004619 | $0.0007052 | $2.34 | $0 |
| 2020-11-15 | $0.0007052 | $0.0007053 | $0.0005994 | $0.0006944 | $235.16 | $0 |
| 2020-11-16 | $0.0006944 | $0.0006945 | $0.0005626 | $0.0006208 | $103.88 | $0 |
| 2020-11-17 | $0.0006560 | $0.0006993 | $0.0005029 | $0.0006986 | $973.67 | $0 |
| 2020-11-18 | $0.0006986 | $0.0006989 | $0.0005071 | $0.0006773 | $2.72 | $0 |
| 2020-11-19 | $0.0006773 | $0.0007234 | $0.0006500 | $0.0006584 | $2,201.35 | $0 |
| 2020-11-20 | $0.0006584 | $0.0007884 | $0.0005592 | $0.0007873 | $2,602.96 | $0 |
| 2020-11-21 | $0.0007873 | $0.0007874 | $0.0006000 | $0.0007781 | $690.97 | $0 |
| 2020-11-22 | $0.0007781 | $0.0007991 | $0.0006989 | $0.0007197 | $8,125.50 | $0 |
| 2020-11-23 | $0.0007197 | $0.0007816 | $0.0007095 | $0.0007791 | $3,381.14 | $0 |
| 2020-11-24 | $0.0007791 | $0.0007794 | $0.0007100 | $0.0007788 | $5,063.31 | $0 |
| 2020-11-25 | $0.0007789 | $0.0007790 | $0.0007146 | $0.0007151 | $0 | $0 |
| 2020-11-26 | $0.0007150 | $0.0007167 | $0.0007147 | $0.0007164 | $0 | $0 |
| 2020-11-27 | $0.0007165 | $0.0007165 | $0.0007155 | $0.0007159 | $0 | $0 |
| 2020-11-28 | $0.0007159 | $0.0007161 | $0.0007156 | $0.0007157 | $0 | $0 |
| 2020-11-29 | $0.0007157 | $0.0007160 | $0.0007154 | $0.0007156 | $0 | $0 |
| 2020-11-30 | $0.0007156 | $0.0007158 | $0.0007150 | $0.0007153 | $0 | $0 |