BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.02288 | $0.05165 | $0.01933 | $0.03420 | $90,845.40 | $336,526 |
| 2014-06-02 | $0.03428 | $0.04165 | $0.03420 | $0.03589 | $47,220.40 | $378,110 |
| 2014-06-03 | $0.03613 | $0.03613 | $0.02666 | $0.02752 | $36,610.90 | $309,162 |
| 2014-06-04 | $0.02590 | $0.03117 | $0.01492 | $0.01521 | $57,002.60 | $178,020 |
| 2014-06-05 | $0.01399 | $0.06602 | $0.008599 | $0.04996 | $260,966 | $584,846 |
| 2014-06-06 | $0.05029 | $0.08634 | $0.05029 | $0.06778 | $651,818 | $793,404 |
| 2014-06-07 | $0.06921 | $0.07137 | $0.05637 | $0.05762 | $265,056 | $674,470 |
| 2014-06-08 | $0.05762 | $0.05806 | $0.04968 | $0.05225 | $175,535 | $611,644 |
| 2014-06-09 | $0.05267 | $0.05482 | $0.04450 | $0.04479 | $95,752.60 | $524,400 |
| 2014-06-10 | $0.04479 | $0.04576 | $0.03928 | $0.04292 | $119,971 | $502,412 |
| 2014-06-11 | $0.04292 | $0.05688 | $0.04223 | $0.05369 | $394,824 | $628,519 |
| 2014-06-12 | $0.05368 | $0.05591 | $0.04114 | $0.04397 | $159,116 | $514,812 |
| 2014-06-13 | $0.04397 | $0.04991 | $0.04396 | $0.04739 | $111,883 | $554,878 |
| 2014-06-14 | $0.04740 | $0.04748 | $0.04345 | $0.04604 | $65,432.40 | $539,040 |
| 2014-06-15 | $0.04603 | $0.04795 | $0.04424 | $0.04728 | $48,563.90 | $553,610 |
| 2014-06-16 | $0.04734 | $0.05252 | $0.04734 | $0.05144 | $145,401 | $602,291 |
| 2014-06-17 | $0.05082 | $0.05205 | $0.04916 | $0.05021 | $71,291.20 | $587,874 |
| 2014-06-18 | $0.05021 | $0.05021 | $0.04660 | $0.04832 | $42,790.70 | $565,715 |
| 2014-06-19 | $0.04824 | $0.04968 | $0.04667 | $0.04864 | $73,774.50 | $569,519 |
| 2014-06-20 | $0.04864 | $0.04864 | $0.04647 | $0.04657 | $32,932.80 | $545,306 |
| 2014-06-21 | $0.04657 | $0.04761 | $0.04453 | $0.04519 | $33,098.70 | $529,175 |
| 2014-06-22 | $0.04520 | $0.04606 | $0.04010 | $0.04173 | $62,800.80 | $488,602 |
| 2014-06-23 | $0.04173 | $0.04173 | $0.03609 | $0.03714 | $78,920.10 | $434,922 |
| 2014-06-24 | $0.03778 | $0.03814 | $0.03521 | $0.03553 | $18,469.70 | $416,009 |
| 2014-06-25 | $0.03526 | $0.03645 | $0.02676 | $0.02737 | $3,211.20 | $320,488 |
| 2014-06-26 | $0.03095 | $0.03241 | $0.02984 | $0.03109 | $24,922.60 | $364,065 |
| 2014-06-27 | $0.03154 | $0.03936 | $0.03154 | $0.03668 | $86,826.60 | $429,480 |
| 2014-06-28 | $0.03507 | $0.03568 | $0.03202 | $0.03243 | $63,985.00 | $379,786 |
| 2014-06-29 | $0.03278 | $0.03372 | $0.03151 | $0.03244 | $24,998.10 | $379,910 |
| 2014-06-30 | $0.03244 | $0.03518 | $0.03156 | $0.03358 | $33,980.90 | $393,256 |