BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.005344 | $0.005353 | $0.005009 | $0.005009 | $262.01 | $58,956.09 |
| 2015-05-02 | $0.005012 | $0.005458 | $0.005012 | $0.005095 | $52.72 | $59,967.93 |
| 2015-05-03 | $0.005095 | $0.005204 | $0.004687 | $0.005010 | $344.70 | $58,968.21 |
| 2015-05-04 | $0.005010 | $0.005010 | $0.004524 | $0.005010 | $174.03 | $58,964.84 |
| 2015-05-05 | $0.005010 | $0.005170 | $0.004849 | $0.005120 | $37.51 | $60,256.94 |
| 2015-05-06 | $0.005120 | $0.005526 | $0.005067 | $0.005177 | $918.99 | $60,931.07 |
| 2015-05-07 | $0.005176 | $0.005176 | $0.004829 | $0.004891 | $6.73 | $57,569.30 |
| 2015-05-08 | $0.004892 | $0.005306 | $0.003783 | $0.004994 | $110.50 | $58,781.85 |
| 2015-05-09 | $0.004996 | $0.005979 | $0.004996 | $0.005819 | $2,776.96 | $68,492.44 |
| 2015-05-10 | $0.005820 | $0.006167 | $0.005502 | $0.006167 | $654.63 | $72,582.38 |
| 2015-05-11 | $0.006143 | $0.007757 | $0.005981 | $0.007753 | $1,037.24 | $91,255.93 |
| 2015-05-12 | $0.007756 | $0.008888 | $0.007266 | $0.008887 | $5,450.73 | $104,598 |
| 2015-05-13 | $0.008888 | $0.008888 | $0.006789 | $0.007762 | $534.46 | $91,360.85 |
| 2015-05-14 | $0.007762 | $0.007762 | $0.006634 | $0.006635 | $176.78 | $78,096.19 |
| 2015-05-15 | $0.006634 | $0.008733 | $0.006634 | $0.007439 | $1,468.19 | $87,556.67 |
| 2015-05-16 | $0.007440 | $0.007602 | $0.006631 | $0.006634 | $222.02 | $78,081.24 |
| 2015-05-17 | $0.006634 | $0.006964 | $0.006311 | $0.006794 | $73.52 | $79,972.11 |
| 2015-05-18 | $0.006794 | $0.007927 | $0.006146 | $0.007118 | $2,232.58 | $83,777.53 |
| 2015-05-19 | $0.007118 | $0.009525 | $0.007118 | $0.009051 | $7,792.92 | $106,536 |
| 2015-05-20 | $0.009055 | $0.009703 | $0.007764 | $0.008085 | $3,096.22 | $95,165.03 |
| 2015-05-21 | $0.008086 | $0.009228 | $0.007926 | $0.008580 | $1,332.03 | $100,985 |
| 2015-05-22 | $0.008580 | $0.01375 | $0.008579 | $0.01133 | $11,597.80 | $133,336 |
| 2015-05-23 | $0.01165 | $0.01262 | $0.008914 | $0.009713 | $10,341.20 | $114,321 |
| 2015-05-24 | $0.009226 | $0.01165 | $0.008417 | $0.01068 | $11,985.00 | $125,735 |
| 2015-05-25 | $0.01068 | $0.01279 | $0.009693 | $0.01068 | $10,281.90 | $125,648 |
| 2015-05-26 | $0.01067 | $0.01455 | $0.01067 | $0.01276 | $12,455.50 | $150,247 |
| 2015-05-27 | $0.01276 | $0.01470 | $0.01229 | $0.01339 | $5,776.07 | $157,606 |
| 2015-05-28 | $0.01339 | $0.01435 | $0.01258 | $0.01297 | $8,665.91 | $152,700 |
| 2015-05-29 | $0.01297 | $0.01374 | $0.009710 | $0.01262 | $8,607.76 | $148,549 |
| 2015-05-30 | $0.01262 | $0.01262 | $0.009877 | $0.01052 | $2,342.92 | $123,900 |
| 2015-05-31 | $0.01053 | $0.01134 | $0.009085 | $0.009270 | $3,463.91 | $109,128 |