BORA
排名 694
Layer 1 blockchain
BORA
$0.0228
+2.97% 24H
-3.00% 7D
市值
市值
$26.24M
0.00% 占市场
完全稀释
完全稀释
$27.45M
+4.60% 高于市值
成交量，24h
成交量，24h
$582,211
2.22% 占市值
流通中
流通中
1.15B BORA
的 1.21B 最大值
距历史高点
距历史高点
-98.59%
高点于 24 Nov 2021
波动率，30d
波动率，30d
58.2%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 2726 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.0231 | — | — |
| 2026-09-01 | $0.0218 | — | — |
| 2026-08-31 | $0.0218 | — | — |
| 2026-08-30 | $0.0217 | — | — |
| 2026-08-29 | $0.0218 | — | — |
| 2026-08-28 | $0.0218 | — | — |
| 2026-08-27 | $0.0229 | — | — |
| 2026-08-26 | $0.0221 | — | — |
| 2026-08-25 | $0.0217 | — | — |
| 2026-08-24 | $0.0217 | — | — |
| 2026-08-23 | $0.0219 | — | — |
| 2026-08-22 | $0.0215 | — | — |
| 2026-08-21 | $0.0217 | — | — |
| 2026-08-20 | $0.0199 | — | — |
| 2026-08-19 | $0.0190 | — | — |
| 2026-08-18 | $0.0183 | — | — |
| 2026-08-17 | $0.0183 | — | — |
| 2026-08-16 | $0.0190 | — | — |
| 2026-08-15 | $0.0189 | — | — |
| 2026-08-14 | $0.0190 | — | — |
| 2026-08-13 | $0.0193 | — | — |
| 2026-08-12 | $0.0192 | — | — |
| 2026-08-11 | $0.0194 | — | — |
| 2026-08-10 | $0.0194 | — | — |
| 2026-08-09 | $0.0196 | — | — |
| 2026-08-08 | $0.0202 | — | — |
| 2026-08-07 | $0.0194 | — | — |
| 2026-08-06 | $0.0199 | — | — |
| 2026-08-05 | $0.0209 | — | — |
| 2026-08-04 | $0.0216 | — | — |
| 2026-08-03 | $0.0216 | — | — |
| 2026-08-02 | $0.0202 | — | — |
| 2026-08-01 | $0.0203 | — | — |
| 2026-07-31 | $0.0202 | — | — |
| 2026-07-30 | $0.0203 | — | — |
| 2026-07-29 | $0.0198 | — | — |
| 2026-07-28 | $0.0207 | — | — |
| 2026-07-27 | $0.0207 | — | — |
| 2026-07-26 | $0.0227 | — | — |
| 2026-07-25 | $0.0228 | — | — |
| 2026-07-24 | $0.0231 | — | — |
| 2026-07-23 | $0.0229 | — | — |
| 2026-07-22 | $0.0234 | — | — |
| 2026-07-21 | $0.0235 | — | — |
| 2026-07-20 | $0.0235 | — | — |
| 2026-07-19 | $0.0237 | — | — |
| 2026-07-18 | $0.0239 | — | — |
| 2026-07-17 | $0.0237 | — | — |
| 2026-07-16 | $0.0237 | — | — |
| 2026-07-15 | $0.0241 | — | — |
| 2026-07-14 | $0.0239 | — | — |
| 2026-07-13 | $0.0239 | — | — |
| 2026-07-12 | $0.0241 | — | — |
| 2026-07-11 | $0.0242 | — | — |
| 2026-07-10 | $0.0244 | — | — |
| 2026-07-09 | $0.0241 | — | — |
| 2026-07-08 | $0.0240 | — | — |
| 2026-07-07 | $0.0244 | — | — |
| 2026-07-06 | $0.0244 | — | — |
| 2026-07-05 | $0.0244 | — | — |
| 2026-07-04 | $0.0247 | — | — |
| 2026-07-03 | $0.0245 | — | — |
| 2026-07-02 | $0.0240 | — | — |
| 2026-07-01 | $0.0235 | — | — |
| 2026-06-30 | $0.0232 | — | — |
| 2026-06-29 | $0.0232 | — | — |
| 2026-06-28 | $0.0240 | — | — |
| 2026-06-27 | $0.0245 | — | — |
| 2026-06-26 | $0.0245 | — | — |
| 2026-06-25 | $0.0237 | — | — |
| 2026-06-24 | $0.0243 | — | — |
| 2026-06-23 | $0.0263 | — | — |
| 2026-06-22 | $0.0263 | — | — |
| 2026-06-21 | $0.0242 | — | — |
| 2026-06-20 | $0.0245 | — | — |
| 2026-06-19 | $0.0240 | — | — |
| 2026-06-18 | $0.0242 | — | — |
| 2026-06-17 | $0.0247 | — | — |
| 2026-06-16 | $0.0252 | — | — |
| 2026-06-15 | $0.0252 | — | — |
| 2026-06-14 | $0.0256 | — | — |
| 2026-06-13 | $0.0252 | — | — |
| 2026-06-12 | $0.0247 | — | — |
| 2026-06-11 | $0.0245 | — | — |
| 2026-06-10 | $0.0238 | — | — |
| 2026-06-09 | $0.0239 | — | — |
| 2026-06-08 | $0.0239 | — | — |
| 2026-06-07 | $0.0253 | — | — |
| 2026-06-06 | $0.0250 | — | — |
| 2026-06-05 | $0.0252 | — | — |
| 2026-06-04 | $0.0275 | — | — |
| 2026-06-03 | $0.0295 | — | — |
| 2026-06-02 | $0.0298 | — | — |
| 2026-06-01 | $0.0298 | — | — |
| 2026-05-31 | $0.0317 | — | — |
| 2026-05-30 | $0.0316 | — | — |
| 2026-05-29 | $0.0317 | — | — |
| 2026-05-28 | $0.0316 | — | — |
| 2026-05-27 | $0.0323 | — | — |
| 2026-05-26 | $0.0331 | — | — |
| 2026-05-25 | $0.0331 | — | — |
| 2026-05-24 | $0.0341 | — | — |
| 2026-05-23 | $0.0342 | — | — |
| 2026-05-22 | $0.0339 | — | — |
| 2026-05-21 | $0.0347 | — | — |
| 2026-05-20 | $0.0346 | — | — |
| 2026-05-19 | $0.0340 | — | — |
| 2026-05-18 | $0.0340 | — | — |
| 2026-05-17 | $0.0358 | — | — |
| 2026-05-16 | $0.0362 | — | — |
| 2026-05-15 | $0.0357 | — | — |
| 2026-05-14 | $0.0364 | — | — |
| 2026-05-13 | $0.0361 | — | — |
| 2026-05-12 | $0.0364 | — | — |
| 2026-05-11 | $0.0364 | — | — |
| 2026-05-10 | $0.0380 | — | — |
| 2026-05-09 | $0.0373 | — | — |
| 2026-05-08 | $0.0373 | — | — |
| 2026-05-07 | $0.0369 | — | — |
| 2026-05-06 | $0.0374 | — | — |
| 2026-05-05 | $0.0367 | — | — |
| 2026-05-04 | $0.0367 | — | — |
| 2026-05-03 | $0.0361 | — | — |
| 2026-05-02 | $0.0363 | — | — |
| 2026-05-01 | $0.0366 | — | — |
| 2026-04-30 | $0.0362 | — | — |
| 2026-04-29 | $0.0362 | — | — |
| 2026-04-28 | $0.0365 | — | — |
| 2026-04-27 | $0.0365 | — | — |
| 2026-04-26 | $0.0373 | — | — |
| 2026-04-25 | $0.0372 | — | — |
| 2026-04-24 | $0.0369 | — | — |
| 2026-04-23 | $0.0367 | — | — |
| 2026-04-22 | $0.0365 | — | — |
| 2026-04-21 | $0.0363 | — | — |
| 2026-04-20 | $0.0363 | — | — |
| 2026-04-19 | $0.0365 | — | — |
| 2026-04-18 | $0.0370 | — | — |
| 2026-04-17 | $0.0378 | — | — |
| 2026-04-16 | $0.0368 | — | — |
| 2026-04-15 | $0.0364 | — | — |
| 2026-04-14 | $0.0364 | — | — |
| 2026-04-13 | $0.0364 | — | — |
| 2026-04-12 | $0.0359 | — | — |
| 2026-04-11 | $0.0364 | — | — |
| 2026-04-10 | $0.0366 | — | — |
| 2026-04-09 | $0.0367 | — | — |
| 2026-04-08 | $0.0363 | — | — |
| 2026-04-07 | $0.0363 | — | — |
| 2026-04-06 | $0.0363 | — | — |
| 2026-04-05 | $0.0357 | — | — |
| 2026-04-04 | $0.0356 | — | — |
| 2026-04-03 | $0.0357 | — | — |
| 2026-04-02 | $0.0360 | — | — |
| 2026-04-01 | $0.0359 | — | — |
| 2026-03-31 | $0.0358 | — | — |
| 2026-03-30 | $0.0358 | — | — |
| 2026-03-29 | $0.0350 | — | — |
| 2026-03-28 | $0.0352 | — | — |
| 2026-03-27 | $0.0354 | — | — |
| 2026-03-26 | $0.0361 | — | — |
| 2026-03-25 | $0.0374 | — | — |
| 2026-03-24 | $0.0378 | — | — |
| 2026-03-23 | $0.0378 | — | — |
| 2026-03-22 | $0.0360 | — | — |
| 2026-03-21 | $0.0361 | — | — |
| 2026-03-20 | $0.0365 | — | — |
| 2026-03-19 | $0.0364 | — | — |
| 2026-03-18 | $0.0366 | — | — |
| 2026-03-17 | $0.0387 | — | — |
| 2026-03-16 | $0.0387 | — | — |
| 2026-03-15 | $0.0373 | — | — |
| 2026-03-14 | $0.0363 | — | — |
| 2026-03-13 | $0.0365 | — | — |
| 2026-03-12 | $0.0367 | — | — |
| 2026-03-11 | $0.0367 | — | — |
| 2026-03-10 | $0.0369 | — | — |
| 2026-03-09 | $0.0369 | — | — |
| 2026-03-08 | $0.0355 | — | — |
| 2026-03-07 | $0.0367 | — | — |
| 2026-03-06 | $0.0369 | — | — |
| 2026-03-05 | $0.0372 | — | — |
| 2026-03-04 | $0.0379 | — | — |
| 2026-03-03 | $0.0371 | — | — |
| 2026-03-02 | $0.0371 | — | — |
| 2026-03-01 | $0.0386 | — | — |
| 2026-02-28 | $0.0396 | — | — |
| 2026-02-27 | $0.0385 | — | — |
| 2026-02-26 | $0.0385 | — | — |
| 2026-02-25 | $0.0390 | — | — |
| 2026-02-24 | $0.0372 | — | — |
| 2026-02-23 | $0.0372 | — | — |
| 2026-02-22 | $0.0394 | — | — |
| 2026-02-21 | $0.0400 | — | — |
| 2026-02-20 | $0.0397 | — | — |
| 2026-02-19 | $0.0395 | — | — |
| 2026-02-18 | $0.0413 | — | — |
| 2026-02-17 | $0.0408 | — | — |
| 2026-02-16 | $0.0408 | — | — |
| 2026-02-15 | $0.0415 | — | — |
| 2026-02-14 | $0.0424 | — | — |
| 2026-02-13 | $0.0410 | — | — |
| 2026-02-12 | $0.0389 | — | — |
| 2026-02-11 | $0.0390 | — | — |
| 2026-02-10 | $0.0389 | — | — |
| 2026-02-09 | $0.0389 | — | — |
| 2026-02-08 | $0.0399 | — | — |
| 2026-02-07 | $0.0393 | — | — |
| 2026-02-06 | $0.0382 | — | — |
| 2026-02-05 | $0.0349 | — | — |
| 2026-02-04 | $0.0409 | — | — |
| 2026-02-03 | $0.0424 | — | — |
| 2026-02-02 | $0.0424 | — | — |
| 2026-02-01 | $0.0407 | — | — |
| 2026-01-31 | $0.0439 | — | — |
| 2026-01-30 | $0.0421 | — | — |
| 2026-01-29 | $0.0430 | — | — |
| 2026-01-28 | $0.0457 | — | — |
| 2026-01-27 | $0.0472 | — | — |
| 2026-01-26 | $0.0472 | — | — |
| 2026-01-25 | $0.0491 | — | — |
| 2026-01-24 | $0.0528 | — | — |
| 2026-01-23 | $0.0512 | — | — |
| 2026-01-22 | $0.0495 | — | — |
| 2026-01-21 | $0.0466 | — | — |
| 2026-01-20 | $0.0464 | — | — |
| 2026-01-19 | $0.0464 | — | — |
| 2026-01-18 | $0.0445 | — | — |
| 2026-01-17 | $0.0466 | — | — |
| 2026-01-16 | $0.0447 | — | — |
| 2026-01-15 | $0.0446 | — | — |
| 2026-01-14 | $0.0458 | — | — |
| 2026-01-13 | $0.0458 | — | — |
| 2026-01-12 | $0.0458 | — | — |
| 2026-01-11 | $0.0464 | — | — |
| 2026-01-10 | $0.0477 | — | — |
| 2026-01-09 | $0.0474 | — | — |
| 2026-01-08 | $0.0472 | — | — |
| 2026-01-07 | $0.0493 | — | — |
| 2026-01-06 | $0.0559 | — | — |
| 2026-01-05 | $0.0559 | — | — |
| 2026-01-04 | $0.0419 | — | — |
| 2026-01-03 | $0.0407 | — | — |
| 2026-01-02 | $0.0404 | — | — |
| 2026-01-01 | $0.0399 | — | — |
| 2025-12-31 | $0.0403 | — | — |
| 2025-12-30 | $0.0404 | — | — |
| 2025-12-29 | $0.0404 | — | — |
| 2025-12-28 | $0.0388 | — | — |
| 2025-12-27 | $0.0388 | — | — |
| 2025-12-26 | $0.0383 | — | — |
| 2025-12-25 | $0.0384 | — | — |
| 2025-12-24 | $0.0389 | — | — |
| 2025-12-23 | $0.0394 | — | — |
| 2025-12-22 | $0.0394 | — | — |
| 2025-12-21 | $0.0416 | — | — |
| 2025-12-20 | $0.0385 | — | — |
| 2025-12-19 | $0.0385 | — | — |
| 2025-12-18 | $0.0372 | — | — |
| 2025-12-17 | $0.0388 | — | — |
| 2025-12-16 | $0.0418 | — | — |
| 2025-12-15 | $0.0418 | — | — |
| 2025-12-14 | $0.0442 | — | — |
| 2025-12-13 | $0.0452 | — | — |
| 2025-12-12 | $0.0448 | — | — |
| 2025-12-11 | $0.0459 | — | — |
| 2025-12-10 | $0.0465 | — | — |
| 2025-12-09 | $0.0472 | — | — |
| 2025-12-08 | $0.0472 | — | — |
| 2025-12-07 | $0.0480 | — | — |
| 2025-12-06 | $0.0486 | — | — |
| 2025-12-05 | $0.0481 | — | — |
| 2025-12-04 | $0.0484 | — | — |
| 2025-12-03 | $0.0492 | — | — |
| 2025-12-02 | $0.0490 | — | — |
| 2025-12-01 | $0.0490 | — | — |
| 2025-11-30 | $0.0502 | — | — |
| 2025-11-29 | $0.0515 | — | — |
| 2025-11-28 | $0.0500 | — | — |
| 2025-11-27 | $0.0500 | — | — |
| 2025-11-26 | $0.0492 | — | — |
| 2025-11-25 | $0.0490 | — | — |
| 2025-11-24 | $0.0490 | — | — |
| 2025-11-23 | $0.0489 | — | — |
| 2025-11-22 | $0.0475 | — | — |
| 2025-11-21 | $0.0478 | — | — |
| 2025-11-20 | $0.0489 | — | — |
| 2025-11-19 | $0.0510 | — | — |
| 2025-11-18 | $0.0502 | — | — |
| 2025-11-17 | $0.0502 | — | — |
| 2025-11-16 | $0.0515 | — | — |
| 2025-11-15 | $0.0533 | — | — |
| 2025-11-14 | $0.0530 | — | — |
| 2025-11-13 | $0.0556 | — | — |
| 2025-11-12 | $0.0592 | — | — |
| 2025-11-11 | $0.0626 | — | — |
| 2025-11-10 | $0.0626 | — | — |
| 2025-11-09 | $0.0554 | — | — |
| 2025-11-08 | $0.0543 | — | — |
| 2025-11-07 | $0.0545 | — | — |
| 2025-11-06 | $0.0506 | — | — |
| 2025-11-05 | $0.0513 | — | — |
| 2025-11-04 | $0.0502 | — | — |
| 2025-11-03 | $0.0502 | — | — |
| 2025-11-02 | $0.0601 | — | — |
| 2025-11-01 | $0.0609 | — | — |
| 2025-10-31 | $0.0609 | — | — |
| 2025-10-30 | $0.0606 | — | — |
| 2025-10-29 | $0.0620 | — | — |
| 2025-10-28 | $0.0631 | — | — |
| 2025-10-27 | $0.0631 | — | — |
| 2025-10-26 | $0.0647 | — | — |
| 2025-10-25 | $0.0640 | — | — |
| 2025-10-24 | $0.0639 | — | — |
| 2025-10-23 | $0.0640 | — | — |
| 2025-10-22 | $0.0640 | — | — |
| 2025-10-21 | $0.0658 | — | — |
| 2025-10-20 | $0.0658 | — | — |
| 2025-10-19 | $0.0657 | — | — |
| 2025-10-18 | $0.0652 | — | — |
| 2025-10-17 | $0.0647 | — | — |
| 2025-10-16 | $0.0680 | — | — |
| 2025-10-15 | $0.0702 | — | — |
| 2025-10-14 | $0.0698 | — | — |
| 2025-10-13 | $0.0698 | — | — |
| 2025-10-12 | $0.0679 | — | — |
| 2025-10-11 | $0.0657 | — | — |
| 2025-10-10 | $0.0656 | — | — |
| 2025-10-09 | $0.0786 | — | — |
| 2025-10-08 | $0.0784 | — | — |
| 2025-10-07 | $0.0778 | — | — |
| 2025-10-06 | $0.0778 | — | — |
| 2025-10-05 | $0.0797 | — | — |
| 2025-10-04 | $0.0800 | — | — |
| 2025-10-03 | $0.0817 | — | — |
| 2025-10-02 | $0.0818 | — | — |
| 2025-10-01 | $0.0805 | — | — |
| 2025-09-30 | $0.0791 | — | — |
| 2025-09-29 | $0.0791 | — | — |
| 2025-09-28 | $0.0807 | — | — |
| 2025-09-27 | $0.0807 | — | — |
| 2025-09-26 | $0.0815 | — | — |
| 2025-09-25 | $0.0807 | — | — |
| 2025-09-24 | $0.0833 | — | — |
| 2025-09-23 | $0.0846 | — | — |
| 2025-09-22 | $0.0846 | — | — |
| 2025-09-21 | $0.0878 | — | — |
| 2025-09-20 | $0.0874 | — | — |
| 2025-09-19 | $0.0873 | — | — |
| 2025-09-18 | $0.0893 | — | — |
| 2025-09-17 | $0.0891 | — | — |
| 2025-09-16 | $0.0892 | — | — |
| 2025-09-15 | $0.0892 | — | — |
| 2025-09-14 | $0.0891 | — | — |
| 2025-09-13 | $0.0906 | — | — |
| 2025-09-12 | $0.0904 | — | — |
| 2025-09-11 | $0.0898 | — | — |
| 2025-09-10 | $0.0900 | — | — |
| 2025-09-09 | $0.0900 | — | — |
| 2025-09-08 | $0.0900 | — | — |
| 2025-09-07 | $0.0875 | — | — |
| 2025-09-06 | $0.0874 | — | — |
| 2025-09-05 | $0.0872 | — | — |
| 2025-09-04 | $0.0867 | — | — |
| 2025-09-03 | $0.0877 | — | — |
| 2025-09-02 | $0.0867 | — | — |
| 2025-09-01 | $0.0867 | — | — |
| 2025-08-31 | $0.0886 | — | — |
| 2025-08-30 | $0.0886 | — | — |
| 2025-08-29 | $0.0892 | — | — |
| 2025-08-28 | $0.0916 | — | — |
| 2025-08-27 | $0.0904 | — | — |
| 2025-08-26 | $0.0895 | — | — |
| 2025-08-25 | $0.0895 | — | — |
| 2025-08-24 | $0.0917 | — | — |
| 2025-08-23 | $0.0924 | — | — |
| 2025-08-22 | $0.0930 | — | — |
| 2025-08-21 | $0.0898 | — | — |
| 2025-08-20 | $0.0908 | — | — |
| 2025-08-19 | $0.0897 | — | — |
| 2025-08-18 | $0.0897 | — | — |
| 2025-08-17 | $0.0942 | — | — |
| 2025-08-16 | $0.0942 | — | — |
| 2025-08-15 | $0.0941 | — | — |
| 2025-08-14 | $0.0935 | — | — |
| 2025-08-13 | $0.0965 | — | — |
| 2025-08-12 | $0.0954 | — | — |
| 2025-08-11 | $0.0954 | — | — |
| 2025-08-10 | $0.0957 | — | — |
| 2025-08-09 | $0.0971 | — | — |
| 2025-08-08 | $0.0952 | — | — |
| 2025-08-07 | $0.0959 | — | — |
| 2025-08-06 | $0.0944 | — | — |
| 2025-08-05 | $0.0944 | — | — |
| 2025-08-04 | $0.0950 | — | — |
| 2025-08-03 | $0.0925 | — | — |
| 2025-08-02 | $0.0912 | — | — |
| 2025-08-01 | $0.0944 | — | — |
| 2025-07-31 | $0.0977 | — | — |
| 2025-07-30 | $0.0998 | — | — |