Boombit SA

BBT1
🏛️ 波兰 →
6.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 20.35 20.40 19.90 20.25 0.0M
2021-12-29 19.70 20.30 19.12 20.00 0.0M
2021-12-28 18.80 19.70 18.66 19.30 0.0M
2021-12-27 19.12 19.30 18.50 18.96 0.0M
2021-12-23 18.02 19.30 18.02 19.12 0.0M
2021-12-22 17.40 18.04 17.10 18.00 0.0M
2021-12-21 17.00 17.26 16.90 17.26 0.0M
2021-12-20 17.22 17.40 16.90 17.20 0.0M
2021-12-17 17.40 17.50 17.16 17.42 0.0M
2021-12-16 16.94 17.40 16.94 17.40 0.0M
2021-12-15 17.02 17.68 17.02 17.26 0.0M
2021-12-14 17.26 17.26 16.50 16.50 0.0M
2021-12-13 17.52 17.52 16.90 16.98 0.0M
2021-12-10 17.52 17.52 17.20 17.52 0.0M
2021-12-09 17.48 17.76 17.48 17.76 0.0M
2021-12-08 18.10 18.10 17.32 17.66 0.0M
2021-12-07 18.00 18.10 17.86 17.86 0.0M
2021-12-06 18.00 18.38 17.80 18.00 0.0M
2021-12-03 17.34 17.80 16.90 17.80 0.0M
2021-12-02 16.86 17.66 16.66 17.30 0.0M
2021-12-01 16.34 16.88 16.34 16.84 0.0M
2021-11-30 16.04 16.38 16.02 16.36 0.0M
2021-11-29 16.48 16.48 15.84 16.20 0.0M
2021-11-26 16.22 16.74 15.82 16.16 0.0M
2021-11-25 16.82 17.44 16.44 16.44 0.0M
2021-11-24 16.98 17.00 16.24 16.62 0.0M
2021-11-23 17.00 17.04 16.00 16.96 0.0M
2021-11-22 17.56 17.56 16.40 16.40 0.0M
2021-11-19 16.94 17.50 16.50 16.92 0.0M
2021-11-18 16.26 17.00 16.00 16.66 0.0M
2021-11-17 17.50 17.50 17.10 17.10 0.0M
2021-11-16 17.88 17.88 17.14 17.50 0.0M
2021-11-15 18.14 18.14 17.34 17.42 0.0M
2021-11-12 18.00 18.36 17.84 18.14 0.0M
2021-11-10 18.40 18.50 17.80 17.80 0.0M
2021-11-09 18.98 18.98 18.40 18.50 0.0M
2021-11-08 19.02 19.04 18.50 18.98 0.0M
2021-11-05 19.56 19.86 18.80 19.22 0.0M
2021-11-04 19.00 19.28 19.00 19.16 0.0M
2021-11-03 18.94 19.40 18.94 19.40 0.0M
2021-11-02 18.70 19.00 18.64 18.80 0.0M
2021-10-29 18.58 18.70 18.40 18.60 0.0M
2021-10-28 18.60 18.68 18.32 18.66 0.0M
2021-10-27 18.98 18.98 17.20 18.68 0.0M
2021-10-26 18.90 18.98 18.42 18.90 0.0M
2021-10-25 19.48 19.48 18.60 19.00 0.0M
2021-10-22 19.00 19.48 19.00 19.48 0.0M
2021-10-21 18.90 18.98 18.42 18.98 0.0M
2021-10-20 18.80 18.90 18.20 18.34 0.0M
2021-10-19 19.32 19.40 18.42 18.90 0.0M
2021-10-18 19.90 19.90 19.20 19.50 0.0M
2021-10-15 19.96 20.15 19.80 20.00 0.0M
2021-10-14 20.25 20.30 19.52 19.96 0.0M
2021-10-13 20.25 20.25 19.90 20.00 0.0M
2021-10-12 20.20 20.30 19.94 20.30 0.0M
2021-10-11 19.62 20.30 19.62 20.30 0.0M
2021-10-08 20.00 20.10 19.40 19.50 0.0M
2021-10-07 20.00 20.20 19.66 20.10 0.0M
2021-10-06 20.00 20.35 19.70 19.80 0.0M
2021-10-05 19.90 20.30 19.78 19.78 0.0M
2021-10-04 20.35 20.40 19.70 19.78 0.0M
2021-10-01 19.90 19.96 19.70 19.90 0.0M
2021-09-30 20.00 20.00 19.40 19.80 0.0M
2021-09-29 19.80 20.45 19.76 20.25 0.0M
2021-09-28 19.80 20.60 19.80 19.90 0.0M
2021-09-27 20.00 20.00 19.32 20.00 0.0M
2021-09-24 22.00 22.35 20.00 20.10 0.1M
2021-09-23 21.70 22.20 21.70 22.10 0.0M
2021-09-22 21.65 22.05 21.20 21.75 0.0M
2021-09-21 21.60 22.10 21.20 21.90 0.0M
2021-09-20 22.05 22.35 21.45 21.60 0.0M
2021-09-17 22.00 22.50 22.00 22.45 0.0M
2021-09-16 22.35 22.35 21.75 22.10 0.0M
2021-09-15 22.20 22.45 21.90 22.00 0.0M
2021-09-14 22.20 22.20 21.85 22.00 0.0M
2021-09-13 21.90 22.20 21.85 21.90 0.0M
2021-09-10 22.40 22.40 21.50 22.00 0.0M
2021-09-09 22.30 22.55 22.00 22.40 0.0M
2021-09-08 22.60 22.60 21.90 22.55 0.0M
2021-09-07 22.40 22.70 21.90 22.40 0.0M
2021-09-06 22.80 23.00 22.30 22.60 0.0M
2021-09-03 22.25 22.50 22.05 22.50 0.0M
2021-09-02 22.20 22.55 22.10 22.30 0.0M
2021-09-01 22.00 22.75 21.85 22.60 0.0M
2021-08-31 22.00 22.35 21.85 22.35 0.0M
2021-08-30 22.80 23.15 21.85 21.95 0.0M
2021-08-27 22.75 23.20 22.70 22.80 0.0M
2021-08-26 22.80 23.55 22.60 22.95 0.0M
2021-08-25 22.60 22.85 22.00 22.85 0.0M
2021-08-24 21.90 22.80 21.90 22.60 0.0M
2021-08-23 21.85 22.30 21.85 22.00 0.0M
2021-08-20 21.50 22.25 21.50 21.90 0.0M
2021-08-19 22.00 22.40 21.30 21.75 0.0M
2021-08-18 22.25 22.40 21.80 22.35 0.0M
2021-08-17 22.15 22.40 21.60 22.30 0.0M
2021-08-16 23.30 23.50 21.00 22.30 0.0M
2021-08-13 23.75 23.80 22.50 23.20 0.0M
2021-08-12 24.20 24.20 23.05 23.80 0.0M
2021-08-11 23.60 23.60 23.00 23.35 0.0M
2021-08-10 23.05 24.00 23.05 23.60 0.0M
2021-08-09 23.30 23.80 22.25 23.05 0.0M
2021-08-06 23.90 23.95 22.60 23.00 0.0M
2021-08-05 23.00 24.05 22.80 24.05 0.0M
2021-08-04 23.10 23.10 22.65 22.85 0.0M
2021-08-03 22.95 23.00 22.70 22.85 0.0M
2021-08-02 22.70 23.00 22.70 22.95 0.0M
2021-07-30 23.50 23.50 22.20 23.00 0.0M
2021-07-29 24.00 24.00 22.80 23.50 0.0M
2021-07-28 24.05 24.25 23.50 24.25 0.0M
2021-07-27 23.60 24.10 23.30 24.10 0.0M
2021-07-26 22.50 23.35 22.50 23.00 0.0M
2021-07-23 22.25 23.00 22.00 23.00 0.0M
2021-07-22 22.20 22.50 22.20 22.25 0.0M
2021-07-21 22.40 23.05 22.00 22.15 0.0M
2021-07-20 22.70 22.70 21.85 22.20 0.0M
2021-07-19 23.35 23.35 21.50 22.75 0.0M
2021-07-16 23.40 23.70 23.15 23.40 0.0M
2021-07-15 23.40 23.75 23.30 23.45 0.0M
2021-07-14 23.65 23.85 23.00 23.75 0.0M
2021-07-13 24.00 24.00 23.50 23.90 0.0M
2021-07-12 24.00 24.30 23.90 23.90 0.0M
2021-07-09 24.45 24.45 23.90 23.90 0.0M
2021-07-08 24.50 24.80 24.20 24.30 0.0M
2021-07-07 23.75 24.70 23.55 24.55 0.0M
2021-07-06 23.65 23.80 23.45 23.65 0.0M
2021-07-05 24.30 24.30 23.40 23.65 0.0M
2021-07-02 24.20 24.45 24.10 24.10 0.0M
2021-07-01 24.00 24.65 23.50 24.25 0.0M
2021-06-30 24.75 24.80 24.25 24.75 0.0M
2021-06-29 24.60 24.75 24.10 24.25 0.0M
2021-06-28 25.45 25.45 24.05 24.55 0.0M
2021-06-25 25.40 25.65 25.15 25.55 0.0M
2021-06-24 25.25 26.40 25.20 25.30 0.0M
2021-06-23 25.60 25.85 25.35 25.55 0.0M
2021-06-22 25.20 25.95 25.20 25.60 0.0M
2021-06-21 26.20 26.20 25.30 25.80 0.0M
2021-06-18 26.00 26.30 25.60 25.70 0.0M
2021-06-17 25.65 26.15 25.20 25.95 0.0M
2021-06-16 26.25 26.40 25.65 25.90 0.0M
2021-06-15 27.25 27.25 25.35 25.90 0.0M
2021-06-14 27.70 27.70 26.20 26.70 0.0M
2021-06-11 27.90 28.40 27.50 27.80 0.0M
2021-06-10 28.50 28.90 27.80 27.80 0.0M
2021-06-09 27.65 28.90 27.55 28.50 0.0M
2021-06-08 28.00 28.00 27.05 27.60 0.0M
2021-06-07 29.00 29.70 27.60 27.95 0.1M
2021-06-04 26.95 26.95 25.20 26.30 0.0M
2021-06-02 27.20 27.35 26.75 27.00 0.0M
2021-06-01 26.40 27.50 26.00 26.75 0.0M
2021-05-31 25.00 26.40 25.00 26.00 0.0M
2021-05-28 25.35 25.70 24.55 24.90 0.0M
2021-05-27 26.70 26.70 24.50 25.30 0.0M
2021-05-26 26.50 26.95 26.30 26.95 0.0M
2021-05-25 26.70 27.10 26.40 26.50 0.0M
2021-05-24 27.00 27.00 26.30 26.70 0.0M
2021-05-21 25.35 27.20 24.60 26.75 0.0M
2021-05-20 24.00 25.15 23.95 25.15 0.0M
2021-05-19 23.55 24.55 23.00 24.00 0.0M
2021-05-18 24.00 24.50 23.50 24.00 0.0M
2021-05-17 24.15 25.10 24.00 24.20 0.0M
2021-05-14 25.05 25.05 23.70 24.05 0.0M
2021-05-13 23.45 24.70 22.50 24.40 0.0M
2021-05-12 24.00 24.50 23.45 23.45 0.0M
2021-05-11 24.30 24.50 23.20 24.00 0.0M
2021-05-10 26.50 26.70 24.10 24.10 0.1M
2021-05-07 26.40 27.40 25.00 27.15 0.0M
2021-05-06 29.70 29.70 25.40 26.40 0.1M
2021-05-05 32.65 32.65 31.10 31.80 0.0M
2021-05-04 30.70 32.85 30.50 32.60 0.1M
2021-04-30 29.00 30.40 28.60 29.40 0.0M
2021-04-29 29.00 29.25 28.50 28.85 0.0M
2021-04-28 29.20 29.60 28.70 29.00 0.0M
2021-04-27 29.40 29.50 28.05 29.00 0.0M
2021-04-26 27.20 29.40 27.10 29.40 0.0M
2021-04-23 26.90 27.30 25.65 26.40 0.0M
2021-04-22 25.80 27.00 25.60 26.50 0.0M
2021-04-21 25.75 26.80 24.70 25.75 0.0M
2021-04-20 26.00 26.70 24.40 26.00 0.0M
2021-04-19 26.90 28.40 25.95 25.95 0.1M
2021-04-16 26.40 27.00 26.40 26.65 0.0M
2021-04-15 26.80 27.00 26.20 26.75 0.0M
2021-04-14 27.00 27.35 26.30 27.00 0.0M
2021-04-13 24.90 27.20 24.80 27.20 0.1M
2021-04-12 25.00 25.10 24.40 24.80 0.0M
2021-04-09 24.90 24.90 24.25 24.70 0.0M
2021-04-08 25.25 25.25 24.10 24.90 0.0M
2021-04-07 24.25 25.35 24.15 25.20 0.1M
2021-04-06 23.35 24.50 23.00 24.10 0.1M
2021-04-01 21.50 22.50 21.15 21.90 0.0M
2021-03-31 21.70 21.80 20.90 21.80 0.0M
2021-03-30 21.45 22.50 20.70 20.80 0.1M
2021-03-29 20.50 22.10 20.50 21.60 0.1M
2021-03-26 19.10 20.40 19.04 20.40 0.0M
2021-03-25 19.50 19.50 18.82 19.34 0.0M
2021-03-24 20.05 20.10 19.12 19.50 0.0M
2021-03-23 20.55 20.90 19.90 20.35 0.0M
2021-03-22 22.20 22.40 20.25 21.00 0.1M
2021-03-19 18.10 21.60 17.54 21.60 0.1M
2021-03-18 17.60 18.48 17.16 18.10 0.0M
2021-03-17 18.00 18.48 16.20 17.46 0.1M
2021-03-16 18.30 18.30 17.66 18.00 0.0M
2021-03-15 18.74 18.74 17.60 18.48 0.0M
2021-03-12 18.70 18.80 18.60 18.74 0.0M
2021-03-11 18.60 19.00 18.60 18.62 0.0M
2021-03-10 18.98 19.08 18.80 19.00 0.0M
2021-03-09 19.10 19.20 18.60 19.00 0.0M
2021-03-08 18.54 19.20 18.52 19.00 0.0M
2021-03-05 18.10 18.50 17.80 18.36 0.0M
2021-03-04 18.34 18.34 17.70 17.90 0.0M
2021-03-03 18.00 18.30 17.54 17.82 0.0M
2021-03-02 17.64 18.00 17.62 18.00 0.0M
2021-03-01 17.96 17.96 17.52 17.94 0.0M
2021-02-26 17.52 17.90 17.52 17.52 0.0M
2021-02-25 18.20 18.30 17.64 17.80 0.0M
2021-02-24 17.52 18.30 17.52 17.98 0.0M
2021-02-23 18.54 18.74 17.50 17.88 0.0M
2021-02-22 18.90 18.94 18.50 18.50 0.0M
2021-02-19 19.00 19.10 18.62 18.62 0.0M
2021-02-18 19.38 19.38 18.60 18.90 0.0M
2021-02-17 19.26 19.48 19.10 19.10 0.0M
2021-02-16 19.50 19.54 19.10 19.26 0.0M
2021-02-15 19.30 19.80 19.20 19.40 0.0M
2021-02-12 19.00 19.14 18.66 19.04 0.0M
2021-02-11 19.16 19.16 18.74 18.94 0.0M
2021-02-10 19.14 19.38 18.90 19.16 0.0M
2021-02-09 18.20 19.10 18.20 19.08 0.0M
2021-02-08 17.78 18.40 17.78 18.16 0.0M
2021-02-05 17.04 17.78 17.04 17.48 0.0M
2021-02-04 17.92 17.98 17.12 17.20 0.0M
2021-02-03 18.10 18.20 17.82 18.18 0.0M
2021-02-02 18.24 18.24 17.80 18.18 0.0M
2021-02-01 18.36 18.38 17.62 18.02 0.0M
2021-01-29 18.00 18.20 17.56 18.20 0.0M
2021-01-28 17.30 18.38 17.02 18.00 0.0M
2021-01-27 17.78 18.26 17.52 17.52 0.0M
2021-01-26 17.90 17.90 16.22 17.50 0.0M
2021-01-25 17.82 18.38 17.82 18.00 0.0M
2021-01-22 18.74 18.74 18.32 18.40 0.0M
2021-01-21 18.34 18.70 18.34 18.48 0.0M
2021-01-20 18.50 18.52 18.30 18.50 0.0M
2021-01-19 18.70 19.00 18.30 18.42 0.0M
2021-01-18 18.48 19.20 18.20 18.50 0.0M
2021-01-15 17.70 18.22 17.54 18.18 0.0M
2021-01-14 18.38 18.38 17.80 17.94 0.0M
2021-01-13 18.30 18.62 18.30 18.32 0.0M
2021-01-12 19.30 19.40 18.24 18.36 0.0M
2021-01-11 19.16 19.40 18.90 19.00 0.0M
2021-01-08 19.20 19.30 18.74 19.04 0.0M
2021-01-07 18.64 19.46 18.64 19.22 0.0M
2021-01-05 17.76 18.50 17.76 18.40 0.0M
2021-01-04 18.10 18.10 17.20 17.20 0.0M