BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.01191 | $0.01194 | $0.01084 | $0.01084 | $1,385.31 | $127,673 |
| 2015-09-02 | $0.01084 | $0.01227 | $0.01084 | $0.01132 | $1,118.84 | $133,410 |
| 2015-09-03 | $0.01132 | $0.01243 | $0.01117 | $0.01117 | $569.16 | $131,582 |
| 2015-09-04 | $0.01117 | $0.01227 | $0.01117 | $0.01211 | $23.23 | $142,641 |
| 2015-09-05 | $0.01211 | $0.01243 | $0.01101 | $0.01195 | $1,455.20 | $140,839 |
| 2015-09-06 | $0.01196 | $0.01353 | $0.01196 | $0.01258 | $2,648.09 | $148,257 |
| 2015-09-07 | $0.01259 | $0.01321 | $0.01241 | $0.01257 | $1,241.72 | $148,099 |
| 2015-09-08 | $0.01257 | $0.02056 | $0.01256 | $0.02056 | $22,579.20 | $242,223 |
| 2015-09-09 | $0.02056 | $0.03673 | $0.01867 | $0.02133 | $86,336.50 | $251,342 |
| 2015-09-10 | $0.02117 | $0.02833 | $0.01806 | $0.02818 | $80,233.40 | $331,958 |
| 2015-09-11 | $0.02817 | $0.03258 | $0.02070 | $0.02321 | $109,057 | $273,483 |
| 2015-09-12 | $0.02321 | $0.02415 | $0.01976 | $0.02133 | $50,613.60 | $251,351 |
| 2015-09-13 | $0.02134 | $0.02243 | $0.01899 | $0.01977 | $11,147.50 | $232,979 |
| 2015-09-14 | $0.01977 | $0.02025 | $0.01601 | $0.01790 | $49,297.30 | $210,859 |
| 2015-09-15 | $0.01789 | $0.02041 | $0.01648 | $0.01775 | $27,425.00 | $209,093 |
| 2015-09-16 | $0.01790 | $0.01884 | $0.01665 | $0.01759 | $11,810.20 | $207,199 |
| 2015-09-17 | $0.01758 | $0.01821 | $0.01649 | $0.01744 | $9,732.27 | $205,468 |
| 2015-09-18 | $0.01744 | $0.01822 | $0.01696 | $0.01793 | $7,737.12 | $211,246 |
| 2015-09-19 | $0.01793 | $0.01794 | $0.01603 | $0.01650 | $8,879.09 | $194,387 |
| 2015-09-20 | $0.01650 | $0.01682 | $0.01618 | $0.01651 | $5,528.24 | $194,520 |
| 2015-09-21 | $0.01682 | $0.01776 | $0.01635 | $0.01729 | $9,672.89 | $203,702 |
| 2015-09-22 | $0.01729 | $0.01729 | $0.01568 | $0.01632 | $8,786.43 | $192,284 |
| 2015-09-23 | $0.01632 | $0.01663 | $0.01598 | $0.01608 | $6,825.72 | $189,458 |
| 2015-09-24 | $0.01598 | $0.01677 | $0.01598 | $0.01647 | $1,303.39 | $194,090 |
| 2015-09-25 | $0.01647 | $0.01741 | $0.01631 | $0.01678 | $5,902.67 | $197,698 |
| 2015-09-26 | $0.01678 | $0.02070 | $0.01647 | $0.01945 | $48,408.40 | $229,186 |
| 2015-09-27 | $0.01945 | $0.01992 | $0.01773 | $0.01804 | $12,795.10 | $212,575 |
| 2015-09-28 | $0.01788 | $0.01868 | $0.01788 | $0.01868 | $7,017.96 | $220,106 |
| 2015-09-29 | $0.01868 | $0.01884 | $0.01791 | $0.01791 | $3,453.71 | $210,982 |
| 2015-09-30 | $0.01791 | $0.01793 | $0.01636 | $0.01667 | $7,694.75 | $196,423 |