BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01501 | $0.01501 | $0.01340 | $0.01356 | $6,542.82 | $159,021 |
| 2015-01-02 | $0.01356 | $0.01469 | $0.01338 | $0.01372 | $6,554.26 | $160,910 |
| 2015-01-03 | $0.01372 | $0.01388 | $0.01001 | $0.01001 | $16,790.60 | $117,403 |
| 2015-01-04 | $0.01001 | $0.01162 | $0.009689 | $0.01017 | $8,337.65 | $119,274 |
| 2015-01-05 | $0.01017 | $0.01145 | $0.01017 | $0.01144 | $11,555.90 | $134,201 |
| 2015-01-06 | $0.01144 | $0.01144 | $0.01081 | $0.01137 | $3,178.44 | $133,328 |
| 2015-01-07 | $0.01137 | $0.01200 | $0.01135 | $0.01178 | $1,502.50 | $138,126 |
| 2015-01-08 | $0.01194 | $0.01194 | $0.01000 | $0.01113 | $4,766.02 | $130,558 |
| 2015-01-09 | $0.01113 | $0.01114 | $0.01017 | $0.01082 | $7,079.24 | $126,833 |
| 2015-01-10 | $0.01082 | $0.01130 | $0.009689 | $0.009857 | $5,764.49 | $115,600 |
| 2015-01-11 | $0.009857 | $0.01063 | $0.009857 | $0.01022 | $644.88 | $119,865 |
| 2015-01-12 | $0.01022 | $0.01050 | $0.009696 | $0.01018 | $1,182.09 | $119,418 |
| 2015-01-13 | $0.01018 | $0.01018 | $0.008406 | $0.008734 | $3,721.47 | $102,432 |
| 2015-01-14 | $0.008735 | $0.008899 | $0.006795 | $0.007442 | $3,395.47 | $87,284.37 |
| 2015-01-15 | $0.007444 | $0.009233 | $0.007444 | $0.008582 | $5,763.11 | $100,649 |
| 2015-01-16 | $0.008582 | $0.009396 | $0.007918 | $0.008241 | $4,289.68 | $96,656.35 |
| 2015-01-17 | $0.008240 | $0.008726 | $0.007917 | $0.008560 | $1,798.23 | $100,390 |
| 2015-01-18 | $0.008560 | $0.009527 | $0.008074 | $0.009043 | $4,118.65 | $106,053 |
| 2015-01-19 | $0.009043 | $0.009365 | $0.008072 | $0.008706 | $3,542.50 | $102,105 |
| 2015-01-20 | $0.008707 | $0.008874 | $0.007256 | $0.008874 | $6,052.93 | $104,078 |
| 2015-01-21 | $0.008874 | $0.008874 | $0.007909 | $0.007909 | $2,490.65 | $92,761.43 |
| 2015-01-22 | $0.007910 | $0.01162 | $0.007910 | $0.01162 | $6,918.10 | $136,275 |
| 2015-01-23 | $0.01162 | $0.01291 | $0.008296 | $0.009294 | $9,226.09 | $109,008 |
| 2015-01-24 | $0.009296 | $0.01142 | $0.008635 | $0.01127 | $11,023.20 | $132,142 |
| 2015-01-25 | $0.01127 | $0.01366 | $0.01014 | $0.01302 | $32,233.80 | $152,654 |
| 2015-01-26 | $0.01318 | $0.01336 | $0.01092 | $0.01139 | $37,525.90 | $133,537 |
| 2015-01-27 | $0.01138 | $0.01139 | $0.009627 | $0.01076 | $10,381.60 | $126,202 |
| 2015-01-28 | $0.01076 | $0.01091 | $0.009463 | $0.009463 | $6,328.24 | $110,994 |
| 2015-01-29 | $0.009621 | $0.009944 | $0.008987 | $0.009311 | $5,212.68 | $109,210 |
| 2015-01-30 | $0.009311 | $0.01043 | $0.009311 | $0.01010 | $3,825.83 | $118,475 |
| 2015-01-31 | $0.01010 | $0.01041 | $0.009612 | $0.009612 | $1,384.41 | $112,751 |