BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.008799 | $0.009284 | $0.008798 | $0.009284 | $104.07 | $108,931 |
| 2015-03-02 | $0.009284 | $0.009291 | $0.008319 | $0.009285 | $246.21 | $108,943 |
| 2015-03-03 | $0.009284 | $0.009437 | $0.008639 | $0.008798 | $459.29 | $103,236 |
| 2015-03-04 | $0.008799 | $0.008955 | $0.007999 | $0.008326 | $972.00 | $97,691.00 |
| 2015-03-05 | $0.008326 | $0.008641 | $0.008173 | $0.008486 | $279.13 | $99,570.36 |
| 2015-03-06 | $0.008487 | $0.008652 | $0.008326 | $0.008332 | $10.77 | $97,763.31 |
| 2015-03-07 | $0.008331 | $0.008652 | $0.008331 | $0.008652 | $10.76 | $101,519 |
| 2015-03-08 | $0.008652 | $0.008654 | $0.008179 | $0.008179 | $0.1855 | $95,970.49 |
| 2015-03-09 | $0.008179 | $0.008650 | $0.008169 | $0.008330 | $637.89 | $97,748.83 |
| 2015-03-10 | $0.008330 | $0.008702 | $0.008209 | $0.008690 | $194.23 | $101,972 |
| 2015-03-11 | $0.008689 | $0.008690 | $0.008010 | $0.008651 | $1,413.22 | $101,522 |
| 2015-03-12 | $0.008650 | $0.008811 | $0.008009 | $0.008009 | $514.53 | $93,990.43 |
| 2015-03-13 | $0.008011 | $0.008819 | $0.008011 | $0.008818 | $207.74 | $103,491 |
| 2015-03-14 | $0.008819 | $0.008859 | $0.008015 | $0.008016 | $130.55 | $94,080.91 |
| 2015-03-15 | $0.008016 | $0.008336 | $0.008016 | $0.008175 | $570.26 | $95,956.86 |
| 2015-03-16 | $0.008175 | $0.008500 | $0.007858 | $0.008331 | $473.58 | $97,792.07 |
| 2015-03-17 | $0.008330 | $0.008342 | $0.007861 | $0.008025 | $238.39 | $94,219.56 |
| 2015-03-18 | $0.008024 | $0.008210 | $0.007134 | $0.007151 | $251.79 | $83,965.55 |
| 2015-03-19 | $0.007151 | $0.007290 | $0.006966 | $0.007278 | $1,141.91 | $85,470.74 |
| 2015-03-20 | $0.007278 | $0.007448 | $0.006947 | $0.007270 | $957.94 | $85,388.94 |
| 2015-03-21 | $0.007269 | $0.007269 | $0.006945 | $0.006945 | $189.42 | $81,576.09 |
| 2015-03-22 | $0.006945 | $0.007107 | $0.006299 | $0.006622 | $462.88 | $77,796.95 |
| 2015-03-23 | $0.006622 | $0.007746 | $0.006462 | $0.006939 | $1,468.81 | $81,526.80 |
| 2015-03-24 | $0.006939 | $0.007431 | $0.006624 | $0.006624 | $1,113.19 | $77,837.25 |
| 2015-03-25 | $0.006623 | $0.006942 | $0.006458 | $0.006942 | $354.54 | $81,587.81 |
| 2015-03-26 | $0.006942 | $0.006942 | $0.004523 | $0.006782 | $511.08 | $79,717.23 |
| 2015-03-27 | $0.006944 | $0.006944 | $0.006315 | $0.006315 | $162.85 | $74,234.23 |
| 2015-03-28 | $0.006295 | $0.006780 | $0.006295 | $0.006295 | $20.96 | $74,015.73 |
| 2015-03-29 | $0.006295 | $0.006295 | $0.005650 | $0.005973 | $598.10 | $70,230.53 |
| 2015-03-30 | $0.005973 | $0.005978 | $0.005322 | $0.005976 | $393.50 | $70,282.80 |
| 2015-03-31 | $0.005976 | $0.006632 | $0.005498 | $0.006145 | $790.17 | $72,275.68 |