BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.03358 | $0.03436 | $0.03081 | $0.03194 | $31,133.30 | $373,998 |
| 2014-07-02 | $0.03194 | $0.03194 | $0.02697 | $0.02920 | $28,737.30 | $341,971 |
| 2014-07-03 | $0.02799 | $0.02938 | $0.02361 | $0.02481 | $39,076.10 | $290,519 |
| 2014-07-04 | $0.02529 | $0.02629 | $0.02417 | $0.02626 | $13,750.20 | $307,587 |
| 2014-07-05 | $0.02626 | $0.02666 | $0.02119 | $0.02224 | $18,530.70 | $260,490 |
| 2014-07-06 | $0.02224 | $0.02317 | $0.01961 | $0.02028 | $6,047.69 | $237,448 |
| 2014-07-07 | $0.02028 | $0.02156 | $0.01781 | $0.01806 | $611.28 | $211,538 |
| 2014-07-08 | $0.02062 | $0.02241 | $0.02062 | $0.02241 | $7,564.19 | $262,430 |
| 2014-07-09 | $0.02241 | $0.02375 | $0.01913 | $0.02013 | $391.59 | $235,797 |
| 2014-07-10 | $0.02008 | $0.02074 | $0.01932 | $0.02072 | $14,145.70 | $242,704 |
| 2014-07-11 | $0.02075 | $0.02146 | $0.02028 | $0.02067 | $6,165.17 | $242,124 |
| 2014-07-12 | $0.02067 | $0.02136 | $0.01970 | $0.02028 | $9,149.74 | $237,553 |
| 2014-07-13 | $0.02028 | $0.02121 | $0.01967 | $0.02024 | $4,602.50 | $237,094 |
| 2014-07-14 | $0.02027 | $0.02076 | $0.01984 | $0.02047 | $8,287.73 | $239,801 |
| 2014-07-15 | $0.02047 | $0.02048 | $0.01822 | $0.01822 | $10,117.70 | $213,453 |
| 2014-07-16 | $0.01806 | $0.01933 | $0.01775 | $0.01823 | $6,289.19 | $213,536 |
| 2014-07-17 | $0.01823 | $0.01870 | $0.01649 | $0.01823 | $10,849.60 | $213,476 |
| 2014-07-18 | $0.01823 | $0.01915 | $0.01727 | $0.01847 | $8,440.95 | $216,283 |
| 2014-07-19 | $0.01847 | $0.02060 | $0.01816 | $0.01916 | $5,948.09 | $224,422 |
| 2014-07-20 | $0.01916 | $0.02010 | $0.01785 | $0.01787 | $3,983.85 | $209,326 |
| 2014-07-21 | $0.01787 | $0.01859 | $0.01688 | $0.01734 | $6,713.03 | $203,139 |
| 2014-07-22 | $0.01734 | $0.01824 | $0.01537 | $0.01537 | $4,824.67 | $180,052 |
| 2014-07-23 | $0.01537 | $0.01659 | $0.01491 | $0.01659 | $5,412.56 | $194,348 |
| 2014-07-24 | $0.01660 | $0.01660 | $0.01350 | $0.01352 | $7,954.22 | $158,373 |
| 2014-07-25 | $0.01352 | $0.01447 | $0.01259 | $0.01260 | $11,258.50 | $147,626 |
| 2014-07-26 | $0.01260 | $0.01373 | $0.01181 | $0.01255 | $8,393.33 | $147,050 |
| 2014-07-27 | $0.01255 | $0.01392 | $0.01220 | $0.01223 | $3,956.77 | $143,277 |
| 2014-07-28 | $0.01223 | $0.01256 | $0.01121 | $0.01145 | $7,358.45 | $134,168 |
| 2014-07-29 | $0.01146 | $0.01286 | $0.01143 | $0.01210 | $3,444.45 | $141,711 |
| 2014-07-30 | $0.01210 | $0.01261 | $0.01134 | $0.01134 | $2,903.07 | $132,880 |
| 2014-07-31 | $0.01135 | $0.01214 | $0.01022 | $0.01199 | $3,679.10 | $140,402 |