BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02814 | $0.02814 | $0.02345 | $0.02475 | $19,482.90 | $291,389 |
| 2015-07-02 | $0.02507 | $0.02718 | $0.02279 | $0.02506 | $15,282.80 | $295,069 |
| 2015-07-03 | $0.02506 | $0.02506 | $0.02279 | $0.02461 | $3,037.21 | $289,780 |
| 2015-07-04 | $0.02461 | $0.02473 | $0.02284 | $0.02457 | $5,681.43 | $289,363 |
| 2015-07-05 | $0.02458 | $0.02635 | $0.02328 | $0.02635 | $14,554.20 | $310,288 |
| 2015-07-06 | $0.02630 | $0.02662 | $0.02372 | $0.02585 | $14,399.60 | $304,393 |
| 2015-07-07 | $0.02585 | $0.02585 | $0.02327 | $0.02504 | $8,928.19 | $294,856 |
| 2015-07-08 | $0.02504 | $0.02504 | $0.02359 | $0.02440 | $4,501.37 | $287,325 |
| 2015-07-09 | $0.02440 | $0.02553 | $0.02246 | $0.02407 | $8,367.16 | $283,467 |
| 2015-07-10 | $0.02407 | $0.02811 | $0.02343 | $0.02343 | $29,942.10 | $275,871 |
| 2015-07-11 | $0.02342 | $0.02488 | $0.02278 | $0.02441 | $4,965.00 | $287,409 |
| 2015-07-12 | $0.02441 | $0.02500 | $0.02343 | $0.02484 | $5,596.09 | $292,518 |
| 2015-07-13 | $0.02483 | $0.02499 | $0.02268 | $0.02392 | $6,033.81 | $281,669 |
| 2015-07-14 | $0.02392 | $0.02521 | $0.02309 | $0.02315 | $3,908.56 | $272,593 |
| 2015-07-15 | $0.02315 | $0.02327 | $0.02032 | $0.02191 | $5,794.38 | $258,016 |
| 2015-07-16 | $0.02191 | $0.02191 | $0.01535 | $0.02084 | $17,063.90 | $245,384 |
| 2015-07-17 | $0.01761 | $0.02002 | $0.01745 | $0.01890 | $6,326.07 | $222,528 |
| 2015-07-18 | $0.01889 | $0.02083 | $0.01792 | $0.01939 | $5,662.00 | $228,317 |
| 2015-07-19 | $0.01939 | $0.02084 | $0.01794 | $0.01794 | $3,213.39 | $211,225 |
| 2015-07-20 | $0.01794 | $0.01988 | $0.01794 | $0.01890 | $827.71 | $222,602 |
| 2015-07-21 | $0.01890 | $0.02100 | $0.01890 | $0.01923 | $2,846.23 | $226,457 |
| 2015-07-22 | $0.01924 | $0.02135 | $0.01891 | $0.01923 | $1,519.69 | $226,451 |
| 2015-07-23 | $0.01923 | $0.02022 | $0.01892 | $0.02019 | $347.11 | $237,815 |
| 2015-07-24 | $0.02020 | $0.02085 | $0.01810 | $0.01971 | $1,753.40 | $232,188 |
| 2015-07-25 | $0.01972 | $0.02198 | $0.01968 | $0.02029 | $520.40 | $238,997 |
| 2015-07-26 | $0.02029 | $0.02030 | $0.01966 | $0.02020 | $612.39 | $237,925 |
| 2015-07-27 | $0.02020 | $0.02020 | $0.01923 | $0.01988 | $3,484.34 | $234,102 |
| 2015-07-28 | $0.01988 | $0.02020 | $0.01955 | $0.02004 | $386.04 | $235,969 |
| 2015-07-29 | $0.02004 | $0.02004 | $0.01842 | $0.01955 | $705.50 | $230,283 |
| 2015-07-30 | $0.01955 | $0.01955 | $0.01826 | $0.01858 | $490.40 | $218,849 |
| 2015-07-31 | $0.01858 | $0.01923 | $0.01771 | $0.01868 | $566.61 | $220,028 |