BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.01199 | $0.01215 | $0.01052 | $0.01135 | $1,800.94 | $132,956 |
| 2014-08-02 | $0.01135 | $0.01181 | $0.01040 | $0.01070 | $4,962.33 | $125,335 |
| 2014-08-03 | $0.01070 | $0.01139 | $0.01068 | $0.01081 | $789.81 | $126,637 |
| 2014-08-04 | $0.01081 | $0.01128 | $0.008723 | $0.009978 | $412.06 | $116,874 |
| 2014-08-05 | $0.009980 | $0.01372 | $0.009476 | $0.01355 | $8,453.77 | $158,761 |
| 2014-08-06 | $0.01356 | $0.01397 | $0.01037 | $0.01052 | $9,552.93 | $123,218 |
| 2014-08-07 | $0.01052 | $0.01163 | $0.009729 | $0.01004 | $1,843.87 | $117,579 |
| 2014-08-08 | $0.01004 | $0.01118 | $0.009877 | $0.009877 | $2,710.00 | $115,696 |
| 2014-08-09 | $0.009882 | $0.01021 | $0.008311 | $0.009234 | $3,924.80 | $108,159 |
| 2014-08-10 | $0.009554 | $0.01038 | $0.009038 | $0.009833 | $637.95 | $115,181 |
| 2014-08-11 | $0.009825 | $0.01054 | $0.007831 | $0.008015 | $1,582.03 | $93,888.99 |
| 2014-08-12 | $0.008016 | $0.009562 | $0.007916 | $0.009562 | $946.92 | $112,005 |
| 2014-08-13 | $0.009562 | $0.009562 | $0.007628 | $0.007629 | $1,632.75 | $89,363.73 |
| 2014-08-14 | $0.007628 | $0.008267 | $0.006659 | $0.007635 | $1,435.19 | $89,432.47 |
| 2014-08-15 | $0.007638 | $0.007967 | $0.006713 | $0.007263 | $896.13 | $85,083.12 |
| 2014-08-16 | $0.007265 | $0.007462 | $0.006578 | $0.006820 | $587.64 | $79,893.46 |
| 2014-08-17 | $0.006820 | $0.009697 | $0.006499 | $0.007302 | $2,965.34 | $85,529.41 |
| 2014-08-18 | $0.007303 | $0.007320 | $0.006591 | $0.007012 | $1,532.00 | $82,138.91 |
| 2014-08-19 | $0.007012 | $0.007467 | $0.006471 | $0.006777 | $457.35 | $79,380.87 |
| 2014-08-20 | $0.006776 | $0.008465 | $0.006775 | $0.008465 | $1,513.43 | $99,162.10 |
| 2014-08-21 | $0.008466 | $0.008466 | $0.006873 | $0.006873 | $188.32 | $80,508.38 |
| 2014-08-22 | $0.006874 | $0.007474 | $0.006313 | $0.006655 | $1,084.89 | $77,961.61 |
| 2014-08-23 | $0.006655 | $0.006970 | $0.006183 | $0.006522 | $7.96 | $76,403.01 |
| 2014-08-24 | $0.006523 | $0.007446 | $0.006523 | $0.006959 | $808.47 | $81,521.22 |
| 2014-08-25 | $0.006959 | $0.01087 | $0.006170 | $0.008594 | $19,362.70 | $100,672 |
| 2014-08-26 | $0.008594 | $0.01299 | $0.007157 | $0.009747 | $37,359.20 | $114,177 |
| 2014-08-27 | $0.009746 | $0.01186 | $0.008609 | $0.009796 | $3,168.66 | $114,751 |
| 2014-08-28 | $0.009792 | $0.01088 | $0.008847 | $0.009696 | $1,436.48 | $113,586 |
| 2014-08-29 | $0.009696 | $0.009702 | $0.007798 | $0.008646 | $567.67 | $101,284 |
| 2014-08-30 | $0.008646 | $0.009086 | $0.007789 | $0.008133 | $2,061.40 | $95,273.34 |
| 2014-08-31 | $0.008133 | $0.008952 | $0.007650 | $0.008302 | $1,319.94 | $97,245.28 |