BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01042 | $0.01106 | $0.01040 | $0.01106 | $204.20 | $129,666 |
| 2014-12-02 | $0.01106 | $0.01106 | $0.009926 | $0.01090 | $242.33 | $127,816 |
| 2014-12-03 | $0.01090 | $0.01090 | $0.009762 | $0.009762 | $1,681.03 | $114,455 |
| 2014-12-04 | $0.009762 | $0.01025 | $0.009110 | $0.01008 | $1,655.67 | $118,199 |
| 2014-12-05 | $0.01008 | $0.01057 | $0.009431 | $0.01057 | $430.11 | $123,954 |
| 2014-12-06 | $0.01057 | $0.01073 | $0.009759 | $0.01008 | $359.49 | $118,229 |
| 2014-12-07 | $0.01008 | $0.01041 | $0.009433 | $0.01040 | $410.89 | $121,902 |
| 2014-12-08 | $0.01040 | $0.01040 | $0.009553 | $0.009560 | $300.84 | $112,082 |
| 2014-12-09 | $0.009560 | $0.01020 | $0.007919 | $0.009549 | $1,005.78 | $111,962 |
| 2014-12-10 | $0.009550 | $0.009550 | $0.008579 | $0.008593 | $1,883.69 | $100,746 |
| 2014-12-11 | $0.009079 | $0.01055 | $0.008268 | $0.009067 | $2,785.73 | $106,310 |
| 2014-12-12 | $0.009066 | $0.01020 | $0.008095 | $0.009069 | $7,327.17 | $106,327 |
| 2014-12-13 | $0.009069 | $0.009069 | $0.008422 | $0.008907 | $2,235.46 | $104,439 |
| 2014-12-14 | $0.008907 | $0.009071 | $0.008583 | $0.008585 | $507.56 | $100,663 |
| 2014-12-15 | $0.008585 | $0.008909 | $0.007284 | $0.008256 | $6,516.42 | $96,802.93 |
| 2014-12-16 | $0.007609 | $0.008095 | $0.006472 | $0.007610 | $2,767.94 | $89,224.50 |
| 2014-12-17 | $0.007610 | $0.008088 | $0.006476 | $0.008087 | $2,603.24 | $94,824.32 |
| 2014-12-18 | $0.008087 | $0.009058 | $0.007264 | $0.008231 | $3,813.67 | $96,509.42 |
| 2014-12-19 | $0.008231 | $0.01530 | $0.007732 | $0.01112 | $48,201.60 | $130,441 |
| 2014-12-20 | $0.01128 | $0.01370 | $0.009993 | $0.01128 | $15,284.70 | $132,295 |
| 2014-12-21 | $0.01128 | $0.01402 | $0.009832 | $0.01338 | $14,370.60 | $156,851 |
| 2014-12-22 | $0.01338 | $0.01338 | $0.01209 | $0.01305 | $17,290.50 | $153,050 |
| 2014-12-23 | $0.01305 | $0.01337 | $0.01127 | $0.01176 | $7,677.83 | $137,846 |
| 2014-12-24 | $0.01127 | $0.01192 | $0.01046 | $0.01113 | $34,194.60 | $130,481 |
| 2014-12-25 | $0.01113 | $0.01113 | $0.009683 | $0.01049 | $4,009.26 | $122,999 |
| 2014-12-26 | $0.01049 | $0.01049 | $0.01001 | $0.01048 | $1,799.84 | $122,877 |
| 2014-12-27 | $0.01048 | $0.01048 | $0.009513 | $0.01016 | $3,224.77 | $119,114 |
| 2014-12-28 | $0.01016 | $0.01306 | $0.008869 | $0.01177 | $37,813.60 | $138,021 |
| 2014-12-29 | $0.01177 | $0.01724 | $0.01080 | $0.01466 | $117,043 | $171,953 |
| 2014-12-30 | $0.01466 | $0.01761 | $0.01369 | $0.01551 | $114,442 | $181,846 |
| 2014-12-31 | $0.01551 | $0.01696 | $0.01373 | $0.01501 | $40,597.00 | $176,068 |