BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01547 | $0.01644 | $0.01482 | $0.01482 | $2,442.92 | $173,614 |
| 2014-10-02 | $0.01482 | $0.01531 | $0.01320 | $0.01320 | $4,448.72 | $154,672 |
| 2014-10-03 | $0.01320 | $0.01417 | $0.01255 | $0.01384 | $4,369.58 | $162,216 |
| 2014-10-04 | $0.01384 | $0.01385 | $0.01108 | $0.01192 | $7,552.56 | $139,683 |
| 2014-10-05 | $0.01192 | $0.01303 | $0.01026 | $0.01026 | $10,606.00 | $120,235 |
| 2014-10-06 | $0.01026 | $0.01270 | $0.01010 | $0.01205 | $8,706.34 | $141,228 |
| 2014-10-07 | $0.01205 | $0.01254 | $0.01140 | $0.01221 | $4,589.77 | $143,017 |
| 2014-10-08 | $0.01221 | $0.01221 | $0.01154 | $0.01201 | $1,036.68 | $140,771 |
| 2014-10-09 | $0.01201 | $0.01306 | $0.01125 | $0.01306 | $7,292.28 | $152,998 |
| 2014-10-10 | $0.01306 | $0.01306 | $0.01176 | $0.01256 | $3,959.20 | $147,184 |
| 2014-10-11 | $0.01256 | $0.01256 | $0.01141 | $0.01222 | $1,218.27 | $143,200 |
| 2014-10-12 | $0.01206 | $0.01224 | $0.009958 | $0.01207 | $3,753.54 | $141,447 |
| 2014-10-13 | $0.01207 | $0.01223 | $0.01142 | $0.01192 | $2,651.99 | $139,631 |
| 2014-10-14 | $0.01191 | $0.01224 | $0.01159 | $0.01208 | $1,800.89 | $141,525 |
| 2014-10-15 | $0.01208 | $0.01240 | $0.01093 | $0.01126 | $3,163.50 | $131,949 |
| 2014-10-16 | $0.01126 | $0.01175 | $0.01044 | $0.01077 | $778.91 | $126,228 |
| 2014-10-17 | $0.01077 | $0.01110 | $0.01077 | $0.01077 | $2,318.88 | $126,243 |
| 2014-10-18 | $0.01077 | $0.01127 | $0.01028 | $0.01078 | $386.25 | $126,367 |
| 2014-10-19 | $0.01078 | $0.01094 | $0.01013 | $0.01028 | $645.10 | $120,500 |
| 2014-10-20 | $0.01028 | $0.01061 | $0.009138 | $0.01028 | $684.27 | $120,510 |
| 2014-10-21 | $0.009304 | $0.01012 | $0.009140 | $0.009794 | $2,838.89 | $114,778 |
| 2014-10-22 | $0.009795 | $0.009963 | $0.008330 | $0.009634 | $2,775.48 | $112,911 |
| 2014-10-23 | $0.009637 | $0.009800 | $0.008493 | $0.009145 | $1,906.14 | $107,181 |
| 2014-10-24 | $0.009146 | $0.009634 | $0.008817 | $0.009473 | $470.79 | $111,026 |
| 2014-10-25 | $0.009474 | $0.009474 | $0.008331 | $0.008821 | $661.42 | $103,382 |
| 2014-10-26 | $0.008821 | $0.01143 | $0.008821 | $0.01062 | $4,276.15 | $124,435 |
| 2014-10-27 | $0.01061 | $0.01111 | $0.009798 | $0.01078 | $818.08 | $126,358 |
| 2014-10-28 | $0.01078 | $0.01079 | $0.01013 | $0.01013 | $128.43 | $118,771 |
| 2014-10-29 | $0.01013 | $0.01046 | $0.009811 | $0.009811 | $575.40 | $114,993 |
| 2014-10-30 | $0.009811 | $0.01030 | $0.008989 | $0.008990 | $116.18 | $105,362 |
| 2014-10-31 | $0.008990 | $0.009810 | $0.008499 | $0.009481 | $608.35 | $111,128 |