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
2023-12-29 10.80 11.00 10.80 10.95 0.0M
2023-12-28 10.70 10.90 10.70 10.80 0.0M
2023-12-27 11.00 11.00 10.50 10.60 0.0M
2023-12-22 11.30 11.35 11.00 11.00 0.0M
2023-12-21 11.15 11.40 11.00 11.30 0.0M
2023-12-20 11.75 11.75 11.05 11.15 0.0M
2023-12-19 11.90 11.90 11.60 11.75 0.0M
2023-12-18 11.80 11.95 11.65 11.70 0.0M
2023-12-15 11.80 12.00 11.75 12.00 0.0M
2023-12-14 11.80 12.00 11.70 11.95 0.0M
2023-12-13 11.70 11.95 11.70 11.90 0.0M
2023-12-12 12.00 12.00 11.65 11.80 0.0M
2023-12-11 11.95 12.20 11.60 12.00 0.0M
2023-12-08 11.90 11.95 11.50 11.95 0.0M
2023-12-07 12.30 12.30 11.85 12.20 0.0M
2023-12-06 12.45 12.55 12.35 12.55 0.0M
2023-12-05 12.55 12.55 12.15 12.55 0.0M
2023-12-04 12.55 12.60 12.40 12.55 0.0M
2023-12-01 12.45 12.65 12.20 12.55 0.0M
2023-11-30 12.55 12.55 12.05 12.15 0.0M
2023-11-29 12.80 12.80 12.40 12.55 0.0M
2023-11-28 13.00 13.05 12.85 12.90 0.0M
2023-11-27 12.45 13.10 12.45 12.60 0.0M
2023-11-24 12.30 12.50 11.90 12.45 0.0M
2023-11-23 12.15 12.50 12.15 12.15 0.0M
2023-11-22 12.20 12.25 12.10 12.10 0.0M
2023-11-21 12.60 12.60 12.25 12.30 0.0M
2023-11-20 12.40 12.75 12.40 12.75 0.0M
2023-11-17 12.05 12.45 12.00 12.45 0.0M
2023-11-16 12.50 12.50 11.80 12.15 0.0M
2023-11-15 12.50 12.70 12.15 12.45 0.0M
2023-11-14 12.30 12.50 12.20 12.50 0.0M
2023-11-13 12.40 12.60 12.10 12.30 0.0M
2023-11-10 12.80 12.80 12.25 12.25 0.0M
2023-11-09 12.55 12.85 12.40 12.70 0.0M
2023-11-08 11.65 12.50 11.65 12.35 0.0M
2023-11-07 11.10 11.35 11.10 11.30 0.0M
2023-11-06 11.15 11.30 11.10 11.10 0.0M
2023-11-03 11.10 11.30 10.70 10.85 0.0M
2023-11-02 11.10 11.25 11.10 11.10 0.0M
2023-10-31 11.25 11.30 10.90 11.25 0.0M
2023-10-30 11.10 11.30 11.10 11.25 0.0M
2023-10-27 11.20 11.20 10.90 11.20 0.0M
2023-10-26 11.00 11.25 11.00 11.25 0.0M
2023-10-25 11.25 11.25 11.00 11.05 0.0M
2023-10-24 11.20 11.40 11.10 11.25 0.0M
2023-10-23 11.40 11.50 11.25 11.50 0.0M
2023-10-20 11.60 11.60 11.30 11.50 0.0M
2023-10-19 11.60 11.60 11.40 11.40 0.0M
2023-10-18 11.45 11.65 11.45 11.65 0.0M
2023-10-17 11.60 11.60 11.40 11.45 0.0M
2023-10-16 11.30 11.60 11.30 11.60 0.0M
2023-10-13 11.70 11.70 11.30 11.30 0.0M
2023-10-12 11.75 11.75 11.70 11.70 0.0M
2023-10-11 11.65 11.75 11.65 11.75 0.0M
2023-10-10 11.50 11.70 11.25 11.65 0.0M
2023-10-09 11.40 11.70 11.10 11.20 0.0M
2023-10-06 11.20 11.25 11.15 11.15 0.0M
2023-10-05 11.35 11.40 11.35 11.40 0.0M
2023-10-04 11.40 11.45 11.10 11.20 0.0M
2023-10-03 11.10 11.75 11.10 11.20 0.0M
2023-10-02 11.50 11.70 11.25 11.40 0.0M
2023-09-29 11.40 11.50 11.10 11.20 0.0M
2023-09-28 11.50 11.50 11.30 11.40 0.0M
2023-09-27 11.70 11.75 11.50 11.50 0.0M
2023-09-26 11.40 11.75 11.40 11.50 0.0M
2023-09-25 11.80 11.80 11.60 11.60 0.0M
2023-09-22 11.90 11.95 11.55 11.55 0.0M
2023-09-21 11.90 11.95 11.55 11.95 0.0M
2023-09-20 11.55 12.00 11.45 11.55 0.0M
2023-09-19 11.45 12.25 11.40 11.80 0.0M
2023-09-18 11.65 11.65 11.55 11.60 0.0M
2023-09-15 11.50 11.60 11.40 11.40 0.0M
2023-09-14 11.60 11.80 11.50 11.60 0.0M
2023-09-13 11.75 11.75 11.60 11.60 0.0M
2023-09-12 11.90 12.00 11.65 12.00 0.0M
2023-09-11 12.35 12.35 11.75 11.90 0.0M
2023-09-08 11.85 12.35 11.85 12.20 0.0M
2023-09-07 12.10 12.20 11.90 11.90 0.0M
2023-09-06 12.20 12.30 12.10 12.10 0.0M
2023-09-05 12.50 12.55 12.20 12.40 0.0M
2023-09-04 12.40 12.50 12.15 12.50 0.0M
2023-09-01 12.40 12.40 12.30 12.40 0.0M
2023-08-31 12.25 12.50 12.25 12.30 0.0M
2023-08-30 12.10 12.50 12.10 12.50 0.0M
2023-08-29 11.90 12.20 11.80 12.20 0.0M
2023-08-28 11.95 12.00 11.90 11.90 0.0M
2023-08-25 11.75 11.95 11.75 11.80 0.0M
2023-08-24 11.75 11.95 11.70 11.75 0.0M
2023-08-23 12.05 12.05 11.70 11.70 0.0M
2023-08-22 11.80 12.00 11.80 12.00 0.0M
2023-08-21 11.70 12.00 11.70 11.70 0.0M
2023-08-18 11.75 11.80 11.70 11.70 0.0M
2023-08-17 11.90 12.05 11.75 11.75 0.0M
2023-08-16 12.00 12.05 11.90 11.90 0.0M
2023-08-14 12.10 12.20 11.95 11.95 0.0M
2023-08-11 11.90 12.50 11.70 12.00 0.0M
2023-08-10 11.85 11.85 11.65 11.85 0.0M
2023-08-09 11.80 11.90 11.65 11.65 0.0M
2023-08-08 11.85 11.90 11.75 11.75 0.0M
2023-08-07 11.90 11.90 11.80 11.80 0.0M
2023-08-04 11.95 11.95 11.80 11.95 0.0M
2023-08-03 11.95 12.00 11.85 12.00 0.0M
2023-08-02 11.95 12.10 11.75 12.00 0.0M
2023-08-01 12.00 12.15 11.90 12.10 0.0M
2023-07-31 12.20 12.20 11.85 12.05 0.0M
2023-07-28 12.20 12.20 12.00 12.15 0.0M
2023-07-27 12.25 12.25 12.00 12.20 0.0M
2023-07-26 12.30 12.55 12.15 12.20 0.0M
2023-07-25 12.25 12.25 12.20 12.25 0.0M
2023-07-24 12.20 12.60 11.70 12.15 0.0M
2023-07-21 12.20 12.50 12.20 12.20 0.0M
2023-07-20 12.30 12.30 12.00 12.05 0.0M
2023-07-19 12.40 12.50 11.90 12.00 0.0M
2023-07-18 12.65 12.65 12.25 12.45 0.0M
2023-07-17 12.60 12.70 12.25 12.70 0.0M
2023-07-14 12.65 12.70 12.60 12.60 0.0M
2023-07-13 12.75 12.80 12.65 12.65 0.0M
2023-07-12 12.50 12.85 12.50 12.80 0.0M
2023-07-11 12.90 12.90 12.50 12.50 0.0M
2023-07-10 12.90 12.90 12.50 12.90 0.0M
2023-07-07 12.90 12.90 12.00 12.90 0.0M
2023-07-06 12.90 13.05 12.90 12.90 0.0M
2023-07-05 12.95 13.00 12.70 12.90 0.0M
2023-07-04 12.85 13.15 12.60 12.95 0.0M
2023-07-03 12.90 13.20 12.90 12.95 0.0M
2023-06-30 13.05 13.05 12.85 12.85 0.0M
2023-06-29 13.00 13.10 13.00 13.00 0.0M
2023-06-28 13.30 13.55 13.25 13.25 0.0M
2023-06-27 12.90 13.25 12.90 13.25 0.0M
2023-06-26 13.70 14.00 13.70 13.90 0.0M
2023-06-23 13.65 13.70 13.55 13.70 0.0M
2023-06-22 13.60 13.65 13.35 13.65 0.0M
2023-06-21 13.65 13.70 13.30 13.30 0.0M
2023-06-20 13.45 13.55 13.35 13.40 0.0M
2023-06-19 13.50 13.50 13.20 13.45 0.0M
2023-06-16 12.85 13.20 12.70 13.20 0.0M
2023-06-15 12.95 12.95 12.55 12.90 0.0M
2023-06-14 13.00 13.00 12.85 12.95 0.0M
2023-06-13 12.95 13.15 12.75 13.00 0.0M
2023-06-12 12.90 12.95 12.80 12.85 0.0M
2023-06-09 13.00 13.00 12.80 12.90 0.0M
2023-06-07 13.00 13.20 12.80 13.00 0.0M
2023-06-06 12.80 13.00 12.60 13.00 0.0M
2023-06-05 12.80 13.00 12.70 12.90 0.0M
2023-06-02 13.15 13.15 12.70 12.95 0.0M
2023-06-01 13.45 13.45 12.60 13.15 0.0M
2023-05-31 13.30 13.55 13.20 13.50 0.0M
2023-05-30 13.40 13.40 12.95 13.20 0.0M
2023-05-29 13.60 13.60 13.20 13.45 0.0M
2023-05-26 14.40 14.40 13.40 13.60 0.0M
2023-05-25 14.60 14.65 14.30 14.65 0.0M
2023-05-24 14.25 14.80 14.25 14.60 0.0M
2023-05-23 14.25 14.55 14.20 14.55 0.0M
2023-05-22 14.80 14.80 14.05 14.35 0.0M
2023-05-19 14.20 14.65 14.20 14.65 0.0M
2023-05-18 14.75 14.75 14.25 14.40 0.0M
2023-05-17 14.80 14.85 14.25 14.85 0.0M
2023-05-16 14.55 14.90 14.50 14.90 0.0M
2023-05-15 14.20 14.50 14.15 14.45 0.0M
2023-05-12 13.90 14.20 13.90 14.20 0.0M
2023-05-11 14.15 14.15 13.90 13.90 0.0M
2023-05-10 14.30 14.35 14.10 14.10 0.0M
2023-05-09 14.30 14.30 14.10 14.30 0.0M
2023-05-08 14.00 14.40 14.00 14.20 0.0M
2023-05-05 14.00 14.40 13.85 14.00 0.0M
2023-05-04 14.45 14.60 13.45 14.00 0.0M
2023-05-02 14.65 14.70 14.40 14.65 0.0M
2023-04-28 14.75 14.75 14.40 14.65 0.0M
2023-04-27 15.30 15.30 14.20 14.85 0.0M
2023-04-26 15.00 15.40 14.90 14.90 0.0M
2023-04-25 15.70 15.70 15.05 15.05 0.0M
2023-04-24 15.30 15.70 15.30 15.40 0.0M
2023-04-21 14.90 15.65 14.90 15.30 0.0M
2023-04-20 14.70 14.80 14.50 14.70 0.0M
2023-04-19 14.80 14.88 14.60 14.72 0.0M
2023-04-18 14.80 14.90 14.60 14.68 0.0M
2023-04-17 14.84 14.90 14.58 14.90 0.0M
2023-04-14 14.54 14.84 14.54 14.84 0.0M
2023-04-13 14.68 14.84 14.42 14.52 0.0M
2023-04-12 14.70 14.70 14.10 14.68 0.0M
2023-04-11 14.48 14.72 14.48 14.72 0.0M
2023-04-06 14.78 14.78 14.22 14.22 0.0M
2023-04-05 14.42 14.50 14.16 14.20 0.0M
2023-04-04 14.50 14.80 14.40 14.44 0.0M
2023-04-03 13.94 14.56 13.94 14.30 0.0M
2023-03-31 14.00 14.10 13.92 13.94 0.0M
2023-03-30 13.98 14.14 13.96 14.00 0.0M
2023-03-29 14.12 14.14 13.94 13.94 0.0M
2023-03-28 14.40 14.58 13.98 14.12 0.0M
2023-03-27 14.30 14.66 14.12 14.58 0.0M
2023-03-24 14.50 14.50 14.32 14.40 0.0M
2023-03-23 14.60 15.00 14.60 14.74 0.0M
2023-03-22 14.66 15.08 14.32 14.60 0.0M
2023-03-21 14.56 14.64 14.30 14.40 0.0M
2023-03-20 14.54 14.76 13.90 14.54 0.0M
2023-03-17 14.44 14.78 14.44 14.54 0.0M
2023-03-16 14.14 14.70 14.06 14.60 0.0M
2023-03-15 14.72 14.76 14.18 14.26 0.0M
2023-03-14 14.16 14.88 14.16 14.72 0.0M
2023-03-13 14.98 14.98 13.64 14.02 0.0M
2023-03-10 15.88 15.88 15.04 15.08 0.0M
2023-03-09 15.44 15.76 15.10 15.70 0.0M
2023-03-08 15.70 15.70 15.32 15.46 0.0M
2023-03-07 16.10 16.10 15.68 15.70 0.0M
2023-03-06 16.50 16.50 15.62 16.00 0.0M
2023-03-03 16.60 16.90 16.36 16.36 0.0M
2023-03-02 16.50 16.80 16.42 16.60 0.0M
2023-03-01 16.90 17.40 15.60 16.46 0.0M
2023-02-28 16.10 16.98 16.10 16.86 0.0M
2023-02-27 15.60 16.18 15.14 16.10 0.0M
2023-02-24 15.50 16.00 15.40 15.40 0.0M
2023-02-23 14.88 15.36 14.80 15.28 0.0M
2023-02-22 14.70 14.92 14.56 14.74 0.0M
2023-02-21 14.70 14.82 14.70 14.70 0.0M
2023-02-20 14.94 14.94 14.58 14.72 0.0M
2023-02-17 13.58 15.18 13.30 14.94 0.0M
2023-02-16 14.04 14.04 13.00 13.56 0.0M
2023-02-15 14.14 14.16 14.02 14.14 0.0M
2023-02-14 14.16 14.44 14.10 14.14 0.0M
2023-02-13 14.50 14.50 14.10 14.48 0.0M
2023-02-10 14.52 14.56 14.20 14.30 0.0M
2023-02-09 14.02 14.60 14.02 14.54 0.0M
2023-02-08 14.02 14.42 13.80 14.40 0.0M
2023-02-07 14.60 14.60 14.18 14.28 0.0M
2023-02-06 14.80 14.80 14.34 14.34 0.0M
2023-02-03 14.94 14.98 14.60 14.80 0.0M
2023-02-02 14.20 15.40 14.20 14.60 0.0M
2023-02-01 14.36 14.36 14.02 14.18 0.0M
2023-01-31 14.32 14.70 14.32 14.36 0.0M
2023-01-30 14.90 14.90 14.28 14.48 0.0M
2023-01-27 13.80 14.30 13.80 13.94 0.0M
2023-01-26 13.94 14.00 13.90 13.92 0.0M
2023-01-25 14.62 14.62 13.90 13.94 0.0M
2023-01-24 14.22 14.34 14.02 14.02 0.0M
2023-01-23 13.50 14.40 13.40 14.00 0.0M
2023-01-20 13.20 13.44 13.14 13.44 0.0M
2023-01-19 13.00 13.08 12.74 13.00 0.0M
2023-01-18 12.94 13.10 12.94 13.00 0.0M
2023-01-17 13.00 13.00 12.74 12.94 0.0M
2023-01-16 13.00 13.06 12.72 13.00 0.0M
2023-01-13 12.90 13.12 12.70 13.00 0.0M
2023-01-12 13.16 13.16 12.80 12.80 0.0M
2023-01-11 13.00 13.44 12.90 13.16 0.0M
2023-01-10 12.90 13.00 12.72 12.90 0.0M
2023-01-09 13.20 13.48 12.80 12.82 0.0M
2023-01-05 12.10 13.26 12.10 13.00 0.0M
2023-01-04 12.00 12.28 11.32 11.98 0.0M
2023-01-03 12.00 12.36 11.90 12.00 0.0M
2023-01-02 12.00 12.00 11.90 11.90 0.0M