BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.008299 | $0.01220 | $0.006995 | $0.01204 | $13,805.10 | $140,991 |
| 2014-09-02 | $0.01204 | $0.01414 | $0.009606 | $0.01154 | $12,957.10 | $135,209 |
| 2014-09-03 | $0.01154 | $0.01253 | $0.01040 | $0.01057 | $4,324.18 | $123,839 |
| 2014-09-04 | $0.01057 | $0.01122 | $0.009756 | $0.01090 | $4,649.22 | $127,700 |
| 2014-09-05 | $0.01090 | $0.01123 | $0.01041 | $0.01090 | $2,484.37 | $127,743 |
| 2014-09-06 | $0.01090 | $0.01219 | $0.01041 | $0.01057 | $4,973.24 | $123,865 |
| 2014-09-07 | $0.01041 | $0.01237 | $0.01041 | $0.01221 | $3,237.51 | $142,987 |
| 2014-09-08 | $0.01204 | $0.01204 | $0.01009 | $0.01041 | $958.46 | $121,993 |
| 2014-09-09 | $0.01107 | $0.01856 | $0.01009 | $0.01823 | $138,568 | $213,597 |
| 2014-09-10 | $0.01791 | $0.01791 | $0.01401 | $0.01548 | $76,516.50 | $181,310 |
| 2014-09-11 | $0.01630 | $0.01630 | $0.01451 | $0.01500 | $17,648.60 | $175,742 |
| 2014-09-12 | $0.01500 | $0.02004 | $0.01435 | $0.01972 | $122,360 | $230,984 |
| 2014-09-13 | $0.01972 | $0.02199 | $0.01825 | $0.01972 | $101,767 | $230,981 |
| 2014-09-14 | $0.01972 | $0.01972 | $0.01662 | $0.01727 | $28,186.60 | $202,362 |
| 2014-09-15 | $0.01727 | $0.02230 | $0.01727 | $0.02002 | $92,342.90 | $234,604 |
| 2014-09-16 | $0.02002 | $0.02584 | $0.01954 | $0.02099 | $64,810.90 | $245,887 |
| 2014-09-17 | $0.02098 | $0.02098 | $0.01726 | $0.01872 | $24,841.10 | $219,351 |
| 2014-09-18 | $0.01873 | $0.02197 | $0.01775 | $0.01921 | $21,112.40 | $225,095 |
| 2014-09-19 | $0.01921 | $0.02328 | $0.01759 | $0.02115 | $53,427.40 | $247,803 |
| 2014-09-20 | $0.02115 | $0.02165 | $0.01904 | $0.02000 | $16,307.60 | $234,353 |
| 2014-09-21 | $0.01984 | $0.02032 | $0.01809 | $0.01888 | $8,467.16 | $221,236 |
| 2014-09-22 | $0.01888 | $0.02002 | $0.01774 | $0.01871 | $6,606.20 | $219,236 |
| 2014-09-23 | $0.01871 | $0.01905 | $0.01726 | $0.01775 | $9,279.30 | $207,965 |
| 2014-09-24 | $0.01775 | $0.01905 | $0.01711 | $0.01759 | $17,720.50 | $206,136 |
| 2014-09-25 | $0.01760 | $0.01839 | $0.01678 | $0.01695 | $11,648.10 | $198,540 |
| 2014-09-26 | $0.01694 | $0.02055 | $0.01694 | $0.01794 | $24,211.00 | $210,199 |
| 2014-09-27 | $0.01794 | $0.01876 | $0.01647 | $0.01712 | $21,877.00 | $200,625 |
| 2014-09-28 | $0.01712 | $0.01777 | $0.01501 | $0.01549 | $12,660.20 | $181,522 |
| 2014-09-29 | $0.01549 | $0.01598 | $0.01419 | $0.01496 | $5,801.35 | $175,293 |
| 2014-09-30 | $0.01496 | $0.01545 | $0.01480 | $0.01545 | $2,480.16 | $181,066 |