BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01660 | $0.01725 | $0.01613 | $0.01725 | $2,716.13 | $203,273 |
| 2015-11-02 | $0.01725 | $0.01831 | $0.01678 | $0.01737 | $1,077.70 | $204,629 |
| 2015-11-03 | $0.01736 | $0.02020 | $0.01736 | $0.02003 | $9,873.40 | $236,001 |
| 2015-11-04 | $0.02003 | $0.02145 | $0.01686 | $0.01985 | $15,517.00 | $233,882 |
| 2015-11-05 | $0.01985 | $0.01985 | $0.01639 | $0.01796 | $10,210.20 | $211,639 |
| 2015-11-06 | $0.01796 | $0.01808 | $0.01575 | $0.01589 | $5,313.58 | $187,264 |
| 2015-11-07 | $0.01590 | $0.01825 | $0.01589 | $0.01825 | $8,626.58 | $214,989 |
| 2015-11-08 | $0.01825 | $0.01872 | $0.01699 | $0.01732 | $1,594.03 | $204,038 |
| 2015-11-09 | $0.01731 | $0.01763 | $0.01632 | $0.01730 | $1,701.98 | $203,785 |
| 2015-11-10 | $0.01729 | $0.01729 | $0.01493 | $0.01493 | $2,248.20 | $175,927 |
| 2015-11-11 | $0.01493 | $0.01604 | $0.01335 | $0.01335 | $770.37 | $157,309 |
| 2015-11-12 | $0.01336 | $0.01602 | $0.01336 | $0.01492 | $4,085.01 | $175,755 |
| 2015-11-13 | $0.01539 | $0.01553 | $0.01475 | $0.01522 | $1,363.13 | $179,287 |
| 2015-11-14 | $0.01522 | $0.01522 | $0.01475 | $0.01475 | $266.82 | $173,781 |
| 2015-11-15 | $0.01475 | $0.01522 | $0.01396 | $0.01396 | $596.07 | $164,530 |
| 2015-11-16 | $0.01396 | $0.01417 | $0.007765 | $0.01386 | $699.89 | $163,271 |
| 2015-11-17 | $0.01385 | $0.01502 | $0.01385 | $0.01494 | $1,213.83 | $176,035 |
| 2015-11-18 | $0.01494 | $0.01510 | $0.007661 | $0.01503 | $970.72 | $177,095 |
| 2015-11-19 | $0.01503 | $0.01520 | $0.01410 | $0.01504 | $844.66 | $177,206 |
| 2015-11-20 | $0.01504 | $0.01504 | $0.01384 | $0.01384 | $184.72 | $163,122 |
| 2015-11-21 | $0.01384 | $0.01503 | $0.01341 | $0.01503 | $96.46 | $177,137 |
| 2015-11-22 | $0.01503 | $0.01667 | $0.004252 | $0.01654 | $14,707.00 | $194,828 |
| 2015-11-23 | $0.01654 | $0.02032 | $0.01654 | $0.01878 | $99,181.30 | $221,266 |
| 2015-11-24 | $0.01878 | $0.02316 | $0.01878 | $0.02285 | $102,464 | $269,174 |
| 2015-11-25 | $0.02285 | $0.02520 | $0.02238 | $0.02473 | $95,205.70 | $291,380 |
| 2015-11-26 | $0.02473 | $0.02520 | $0.02191 | $0.02363 | $65,700.20 | $278,386 |
| 2015-11-27 | $0.02363 | $0.02940 | $0.02332 | $0.02940 | $143,312 | $346,417 |
| 2015-11-28 | $0.02940 | $0.03142 | $0.02847 | $0.03111 | $90,509.70 | $366,584 |
| 2015-11-29 | $0.03111 | $0.03467 | $0.02864 | $0.03467 | $180,818 | $408,538 |
| 2015-11-30 | $0.03467 | $0.03955 | $0.03436 | $0.03955 | $118,728 | $466,045 |