BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.04465 | $0.04578 | $0.04378 | $0.04576 | $2,811.13 | $539,174 |
| 2016-01-02 | $0.04576 | $0.04576 | $0.04416 | $0.04492 | $3,137.57 | $529,256 |
| 2016-01-03 | $0.04492 | $0.04496 | $0.04407 | $0.04435 | $3,814.53 | $522,544 |
| 2016-01-04 | $0.04436 | $0.04481 | $0.04387 | $0.04411 | $999.35 | $519,782 |
| 2016-01-05 | $0.04408 | $0.04408 | $0.04255 | $0.04371 | $3,965.29 | $514,969 |
| 2016-01-06 | $0.04354 | $0.04370 | $0.04153 | $0.04153 | $4,963.89 | $489,305 |
| 2016-01-07 | $0.04158 | $0.04387 | $0.04158 | $0.04298 | $4,875.53 | $506,439 |
| 2016-01-08 | $0.04306 | $0.04306 | $0.04109 | $0.04109 | $3,316.46 | $484,138 |
| 2016-01-09 | $0.04115 | $0.04783 | $0.04024 | $0.04403 | $23,521.10 | $518,799 |
| 2016-01-10 | $0.04403 | $0.04403 | $0.04236 | $0.04327 | $1,615.34 | $509,835 |
| 2016-01-11 | $0.04329 | $0.04426 | $0.04309 | $0.04336 | $957.56 | $510,905 |
| 2016-01-12 | $0.04336 | $0.04336 | $0.03393 | $0.04110 | $13,663.70 | $484,225 |
| 2016-01-13 | $0.04110 | $0.04228 | $0.03437 | $0.04045 | $11,035.00 | $476,632 |
| 2016-01-14 | $0.04045 | $0.04395 | $0.03954 | $0.04159 | $15,697.50 | $490,084 |
| 2016-01-15 | $0.04160 | $0.04221 | $0.03919 | $0.03919 | $6,694.48 | $461,722 |
| 2016-01-16 | $0.03920 | $0.04087 | $0.03829 | $0.03966 | $3,256.78 | $467,282 |
| 2016-01-17 | $0.03966 | $0.04027 | $0.03845 | $0.03936 | $3,372.57 | $463,778 |
| 2016-01-18 | $0.03939 | $0.03939 | $0.03468 | $0.03757 | $5,736.92 | $442,696 |
| 2016-01-19 | $0.03759 | $0.03790 | $0.03132 | $0.03574 | $7,398.44 | $421,048 |
| 2016-01-20 | $0.03578 | $0.03784 | $0.03487 | $0.03572 | $2,247.58 | $420,920 |
| 2016-01-21 | $0.03572 | $0.04925 | $0.03572 | $0.04925 | $71,486.70 | $580,265 |
| 2016-01-22 | $0.04681 | $0.06612 | $0.04681 | $0.06552 | $182,299 | $771,931 |
| 2016-01-23 | $0.06536 | $0.07478 | $0.05487 | $0.07250 | $132,133 | $854,226 |
| 2016-01-24 | $0.07250 | $0.08755 | $0.07250 | $0.07873 | $186,459 | $927,656 |
| 2016-01-25 | $0.07873 | $0.09453 | $0.07569 | $0.09423 | $158,868 | $1,110,230 |
| 2016-01-26 | $0.09451 | $0.1182 | $0.09375 | $0.1065 | $155,098 | $1,254,997 |
| 2016-01-27 | $0.1067 | $0.1193 | $0.09135 | $0.1170 | $148,803 | $1,379,007 |
| 2016-01-28 | $0.1172 | $0.1186 | $0.09497 | $0.1065 | $67,135.00 | $1,254,384 |
| 2016-01-29 | $0.1066 | $0.1066 | $0.09123 | $0.1004 | $13,557.50 | $1,182,711 |
| 2016-01-30 | $0.1004 | $0.1004 | $0.08364 | $0.09580 | $6,098.79 | $1,128,808 |
| 2016-01-31 | $0.09580 | $0.09884 | $0.08668 | $0.09276 | $8,347.42 | $1,092,922 |