BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.006145 | $0.007601 | $0.006145 | $0.006623 | $1,401.85 | $77,911.86 |
| 2015-04-02 | $0.006624 | $0.007602 | $0.006623 | $0.007440 | $77.18 | $87,540.47 |
| 2015-04-03 | $0.007440 | $0.007441 | $0.006632 | $0.007145 | $122.39 | $84,072.15 |
| 2015-04-04 | $0.007143 | $0.007307 | $0.006820 | $0.007145 | $131.15 | $84,069.11 |
| 2015-04-05 | $0.007144 | $0.007307 | $0.006301 | $0.006701 | $58.44 | $78,845.53 |
| 2015-04-06 | $0.006703 | $0.006992 | $0.006255 | $0.006262 | $26.19 | $73,683.73 |
| 2015-04-07 | $0.006252 | $0.006799 | $0.006130 | $0.006799 | $82.86 | $79,996.71 |
| 2015-04-08 | $0.006799 | $0.006803 | $0.005199 | $0.005203 | $4.67 | $61,226.04 |
| 2015-04-09 | $0.005202 | $0.006645 | $0.005196 | $0.005864 | $50.94 | $68,994.91 |
| 2015-04-10 | $0.005862 | $0.006209 | $0.005597 | $0.005756 | $93.72 | $67,725.06 |
| 2015-04-11 | $0.005756 | $0.006080 | $0.005446 | $0.005976 | $162.93 | $70,323.93 |
| 2015-04-12 | $0.005978 | $0.005978 | $0.005811 | $0.005811 | $416.97 | $68,377.71 |
| 2015-04-13 | $0.005813 | $0.005968 | $0.005326 | $0.005326 | $961.58 | $62,674.76 |
| 2015-04-14 | $0.005326 | $0.005649 | $0.004683 | $0.005166 | $1,725.39 | $60,793.63 |
| 2015-04-15 | $0.005168 | $0.005172 | $0.004846 | $0.004849 | $1,239.86 | $57,063.04 |
| 2015-04-16 | $0.004849 | $0.005665 | $0.004696 | $0.005665 | $1,410.22 | $66,664.89 |
| 2015-04-17 | $0.005664 | $0.005664 | $0.005341 | $0.005345 | $91.38 | $62,897.46 |
| 2015-04-18 | $0.005343 | $0.005503 | $0.004695 | $0.005502 | $1,895.18 | $64,750.02 |
| 2015-04-19 | $0.005502 | $0.005872 | $0.004860 | $0.005850 | $1,062.47 | $68,846.10 |
| 2015-04-20 | $0.005846 | $0.005846 | $0.004700 | $0.005179 | $1,179.50 | $60,941.61 |
| 2015-04-21 | $0.005179 | $0.005493 | $0.004852 | $0.005493 | $17.45 | $64,645.74 |
| 2015-04-22 | $0.005502 | $0.005637 | $0.002839 | $0.005637 | $949.74 | $66,339.52 |
| 2015-04-23 | $0.005636 | $0.005661 | $0.004856 | $0.005016 | $1,074.29 | $59,025.58 |
| 2015-04-24 | $0.005016 | $0.005344 | $0.005016 | $0.005182 | $51.79 | $60,979.68 |
| 2015-04-25 | $0.005180 | $0.005343 | $0.004857 | $0.004857 | $457.79 | $57,160.68 |
| 2015-04-26 | $0.004857 | $0.005994 | $0.004856 | $0.005428 | $106.91 | $63,873.07 |
| 2015-04-27 | $0.005428 | $0.005752 | $0.005083 | $0.005246 | $11.25 | $61,737.53 |
| 2015-04-28 | $0.005246 | $0.005342 | $0.005172 | $0.005178 | $64.03 | $60,936.08 |
| 2015-04-29 | $0.005178 | $0.005336 | $0.004694 | $0.005019 | $120.89 | $59,065.30 |
| 2015-04-30 | $0.005019 | $0.005496 | $0.004853 | $0.005344 | $290.99 | $62,893.31 |