BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.09275 | $0.1032 | $0.08962 | $0.09416 | $5,241.21 | $1,109,466 |
| 2016-02-02 | $0.09428 | $0.09428 | $0.08820 | $0.09119 | $2,526.16 | $1,074,423 |
| 2016-02-03 | $0.09118 | $0.09426 | $0.09118 | $0.09122 | $809.94 | $1,074,845 |
| 2016-02-04 | $0.09122 | $0.09133 | $0.08524 | $0.09133 | $3,315.29 | $1,076,079 |
| 2016-02-05 | $0.09134 | $0.09280 | $0.08373 | $0.08973 | $12,626.60 | $1,057,246 |
| 2016-02-06 | $0.08974 | $0.09431 | $0.08974 | $0.09127 | $6,686.43 | $1,075,361 |
| 2016-02-07 | $0.09127 | $0.09279 | $0.08822 | $0.09126 | $3,120.12 | $1,075,274 |
| 2016-02-08 | $0.09123 | $0.09431 | $0.09123 | $0.09127 | $2,381.51 | $1,075,413 |
| 2016-02-09 | $0.09127 | $0.09431 | $0.08366 | $0.09279 | $4,553.19 | $1,093,301 |
| 2016-02-10 | $0.09304 | $0.09432 | $0.08542 | $0.09278 | $5,059.43 | $1,093,184 |
| 2016-02-11 | $0.09279 | $0.09280 | $0.08976 | $0.09280 | $1,415.94 | $1,093,452 |
| 2016-02-12 | $0.09280 | $0.09280 | $0.08823 | $0.09038 | $4,474.06 | $1,064,882 |
| 2016-02-13 | $0.08986 | $0.1005 | $0.08986 | $0.09748 | $34,391.70 | $1,148,550 |
| 2016-02-14 | $0.09748 | $0.1020 | $0.09290 | $0.09900 | $10,925.00 | $1,216,154 |
| 2016-02-15 | $0.09911 | $0.1015 | $0.09466 | $0.09530 | $3,138.22 | $1,170,742 |
| 2016-02-16 | $0.09529 | $0.1014 | $0.09209 | $0.09820 | $4,032.92 | $1,206,488 |
| 2016-02-17 | $0.09819 | $0.09963 | $0.09195 | $0.09500 | $3,623.34 | $1,167,163 |
| 2016-02-18 | $0.09499 | $0.09510 | $0.08733 | $0.09354 | $4,462.58 | $1,149,210 |
| 2016-02-19 | $0.09355 | $0.09510 | $0.09049 | $0.09201 | $2,471.07 | $1,130,490 |
| 2016-02-20 | $0.09201 | $0.09354 | $0.07820 | $0.08740 | $8,935.19 | $1,073,782 |
| 2016-02-21 | $0.08740 | $0.08740 | $0.07973 | $0.08433 | $3,069.57 | $1,036,087 |
| 2016-02-22 | $0.08432 | $0.08589 | $0.08126 | $0.08278 | $1,550.76 | $1,017,045 |
| 2016-02-23 | $0.08279 | $0.08585 | $0.06894 | $0.07049 | $5,709.72 | $866,060 |
| 2016-02-24 | $0.07049 | $0.07968 | $0.06890 | $0.07504 | $1,679.42 | $921,995 |
| 2016-02-25 | $0.07511 | $0.08574 | $0.07358 | $0.07655 | $3,191.02 | $940,592 |
| 2016-02-26 | $0.07655 | $0.07804 | $0.07192 | $0.07496 | $9,332.70 | $921,024 |
| 2016-02-27 | $0.07495 | $0.07648 | $0.07189 | $0.07189 | $1,015.29 | $883,334 |
| 2016-02-28 | $0.07189 | $0.07342 | $0.04283 | $0.07187 | $4,490.26 | $883,033 |
| 2016-02-29 | $0.07187 | $0.07340 | $0.06870 | $0.06870 | $1,315.84 | $844,103 |