BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.009481 | $0.009645 | $0.008500 | $0.008826 | $649.46 | $103,452 |
| 2014-11-02 | $0.008826 | $0.009806 | $0.008172 | $0.009806 | $1,856.29 | $114,933 |
| 2014-11-03 | $0.009784 | $0.009800 | $0.008656 | $0.009408 | $579.87 | $110,268 |
| 2014-11-04 | $0.009408 | $0.009408 | $0.008462 | $0.008950 | $795.75 | $104,900 |
| 2014-11-05 | $0.008950 | $0.009936 | $0.008467 | $0.008677 | $1,115.98 | $101,702 |
| 2014-11-06 | $0.008677 | $0.009539 | $0.008667 | $0.009470 | $209.80 | $111,004 |
| 2014-11-07 | $0.009471 | $0.009811 | $0.009142 | $0.009628 | $441.16 | $112,856 |
| 2014-11-08 | $0.009628 | $0.009791 | $0.008984 | $0.009791 | $3,472.13 | $114,767 |
| 2014-11-09 | $0.009791 | $0.01224 | $0.009467 | $0.01208 | $9,912.67 | $141,551 |
| 2014-11-10 | $0.01208 | $0.01208 | $0.01077 | $0.01077 | $1,408.73 | $126,293 |
| 2014-11-11 | $0.01078 | $0.01192 | $0.01061 | $0.01126 | $1,976.30 | $131,999 |
| 2014-11-12 | $0.01126 | $0.01273 | $0.01126 | $0.01272 | $4,052.57 | $149,112 |
| 2014-11-13 | $0.01272 | $0.01516 | $0.01175 | $0.01175 | $6,303.96 | $137,701 |
| 2014-11-14 | $0.01175 | $0.01338 | $0.01061 | $0.01174 | $2,668.57 | $137,618 |
| 2014-11-15 | $0.01174 | $0.01174 | $0.01109 | $0.01109 | $1,158.93 | $129,992 |
| 2014-11-16 | $0.01109 | $0.01174 | $0.01109 | $0.01109 | $257.98 | $129,997 |
| 2014-11-17 | $0.01109 | $0.01208 | $0.009961 | $0.009962 | $1,188.55 | $116,773 |
| 2014-11-18 | $0.009962 | $0.01094 | $0.009961 | $0.01046 | $1,307.08 | $122,594 |
| 2014-11-19 | $0.01046 | $0.01104 | $0.01018 | $0.01058 | $96.98 | $124,069 |
| 2014-11-20 | $0.01058 | $0.01117 | $0.01013 | $0.01013 | $235.66 | $118,748 |
| 2014-11-21 | $0.01013 | $0.01045 | $0.009317 | $0.01044 | $795.36 | $122,357 |
| 2014-11-22 | $0.01044 | $0.01172 | $0.009430 | $0.01140 | $864.34 | $133,643 |
| 2014-11-23 | $0.01140 | $0.01142 | $0.009790 | $0.01040 | $117.17 | $121,941 |
| 2014-11-24 | $0.01040 | $0.01122 | $0.01025 | $0.01107 | $682.89 | $129,816 |
| 2014-11-25 | $0.01107 | $0.01107 | $0.01026 | $0.01076 | $335.50 | $126,091 |
| 2014-11-26 | $0.01076 | $0.01084 | $0.01008 | $0.01008 | $90.99 | $118,204 |
| 2014-11-27 | $0.01008 | $0.01124 | $0.008962 | $0.01075 | $4,082.95 | $126,045 |
| 2014-11-28 | $0.01075 | $0.01088 | $0.009783 | $0.01058 | $817.81 | $123,997 |
| 2014-11-29 | $0.01058 | $0.01092 | $0.01010 | $0.01042 | $4,111.23 | $122,151 |
| 2014-11-30 | $0.01042 | $0.01058 | $0.01040 | $0.01042 | $332.73 | $122,119 |