BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.03956 | $0.04220 | $0.03878 | $0.04142 | $101,753 | $487,981 |
| 2015-12-02 | $0.04141 | $0.04188 | $0.03016 | $0.03282 | $124,457 | $386,687 |
| 2015-12-03 | $0.03314 | $0.04217 | $0.03251 | $0.04155 | $152,130 | $489,505 |
| 2015-12-04 | $0.04155 | $0.04280 | $0.04017 | $0.04198 | $114,422 | $494,674 |
| 2015-12-05 | $0.04200 | $0.04246 | $0.03964 | $0.04058 | $62,190.10 | $478,140 |
| 2015-12-06 | $0.04058 | $0.04058 | $0.03734 | $0.03843 | $51,755.00 | $452,828 |
| 2015-12-07 | $0.03842 | $0.04171 | $0.03826 | $0.04009 | $53,986.20 | $472,321 |
| 2015-12-08 | $0.04011 | $0.04011 | $0.03819 | $0.03865 | $51,573.80 | $455,445 |
| 2015-12-09 | $0.03865 | $0.03943 | $0.03750 | $0.03876 | $50,538.40 | $456,639 |
| 2015-12-10 | $0.03875 | $0.04147 | $0.03813 | $0.04100 | $49,322.80 | $483,100 |
| 2015-12-11 | $0.04100 | $0.05452 | $0.03970 | $0.04789 | $166,064 | $564,247 |
| 2015-12-12 | $0.04789 | $0.04882 | $0.03764 | $0.03995 | $45,386.30 | $470,762 |
| 2015-12-13 | $0.03995 | $0.04074 | $0.03716 | $0.04029 | $21,357.30 | $474,754 |
| 2015-12-14 | $0.04029 | $0.04029 | $0.03255 | $0.03810 | $30,087.40 | $448,896 |
| 2015-12-15 | $0.03810 | $0.03810 | $0.03110 | $0.03390 | $56,768.10 | $399,464 |
| 2015-12-16 | $0.03386 | $0.03724 | $0.03324 | $0.03693 | $67,340.00 | $435,119 |
| 2015-12-17 | $0.03693 | $0.03693 | $0.03457 | $0.03592 | $42,338.50 | $423,268 |
| 2015-12-18 | $0.03609 | $0.03688 | $0.03547 | $0.03672 | $41,842.60 | $432,665 |
| 2015-12-19 | $0.03672 | $0.04040 | $0.03656 | $0.03863 | $61,432.30 | $455,137 |
| 2015-12-20 | $0.03863 | $0.03993 | $0.03631 | $0.03689 | $45,468.40 | $434,630 |
| 2015-12-21 | $0.03689 | $0.04160 | $0.03647 | $0.04011 | $54,432.20 | $472,580 |
| 2015-12-22 | $0.04014 | $0.04182 | $0.01590 | $0.03240 | $141,658 | $381,795 |
| 2015-12-23 | $0.03241 | $0.03904 | $0.03179 | $0.03580 | $93,047.50 | $421,785 |
| 2015-12-24 | $0.03580 | $0.04166 | $0.03580 | $0.04161 | $93,510.40 | $490,241 |
| 2015-12-25 | $0.04161 | $0.04631 | $0.04161 | $0.04631 | $118,878 | $545,613 |
| 2015-12-26 | $0.04635 | $0.05006 | $0.03878 | $0.04420 | $138,603 | $520,840 |
| 2015-12-27 | $0.04420 | $0.04792 | $0.04343 | $0.04762 | $85,795.80 | $561,030 |
| 2015-12-28 | $0.04762 | $0.04993 | $0.04410 | $0.04687 | $25,883.70 | $552,199 |
| 2015-12-29 | $0.04687 | $0.04733 | $0.04515 | $0.04560 | $5,931.38 | $537,264 |
| 2015-12-30 | $0.04560 | $0.04575 | $0.04476 | $0.04515 | $1,922.80 | $531,966 |
| 2015-12-31 | $0.04516 | $0.04914 | $0.04256 | $0.04466 | $14,327.00 | $526,200 |