BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.06871 | $0.06878 | $0.06563 | $0.06563 | $1,117.44 | $806,364 |
| 2016-03-02 | $0.06564 | $0.06564 | $0.06410 | $0.06411 | $225.35 | $787,785 |
| 2016-03-03 | $0.06410 | $0.06868 | $0.06114 | $0.06121 | $706.90 | $752,163 |
| 2016-03-04 | $0.06125 | $0.06744 | $0.06125 | $0.06291 | $290.48 | $773,154 |
| 2016-03-05 | $0.06289 | $0.06596 | $0.06136 | $0.06136 | $463.62 | $754,049 |
| 2016-03-06 | $0.06136 | $0.06296 | $0.05221 | $0.06296 | $4,586.67 | $773,762 |
| 2016-03-07 | $0.06291 | $0.06291 | $0.05524 | $0.06136 | $2,299.67 | $754,176 |
| 2016-03-08 | $0.06137 | $0.06290 | $0.05838 | $0.05839 | $1,769.00 | $688,167 |
| 2016-03-09 | $0.05839 | $0.06294 | $0.05831 | $0.06141 | $5,572.63 | $723,745 |
| 2016-03-10 | $0.06141 | $0.06907 | $0.06139 | $0.06604 | $11,006.00 | $778,372 |
| 2016-03-11 | $0.06758 | $0.07079 | $0.06315 | $0.06464 | $4,697.90 | $761,885 |
| 2016-03-12 | $0.06463 | $0.06771 | $0.06005 | $0.06620 | $3,993.47 | $780,335 |
| 2016-03-13 | $0.06620 | $0.06620 | $0.06158 | $0.06158 | $2,723.68 | $725,892 |
| 2016-03-14 | $0.06162 | $0.06644 | $0.06008 | $0.06625 | $4,632.41 | $780,923 |
| 2016-03-15 | $0.06625 | $0.06625 | $0.06143 | $0.06604 | $2,623.58 | $778,529 |
| 2016-03-16 | $0.06604 | $0.06604 | $0.06289 | $0.06441 | $137.03 | $759,396 |
| 2016-03-17 | $0.06457 | $0.06458 | $0.06151 | $0.06322 | $1,372.48 | $745,358 |
| 2016-03-18 | $0.06318 | $0.06946 | $0.06025 | $0.06025 | $5,280.79 | $710,294 |
| 2016-03-19 | $0.06025 | $0.06334 | $0.06025 | $0.06026 | $2,902.03 | $710,537 |
| 2016-03-20 | $0.06026 | $0.06336 | $0.06026 | $0.06026 | $1,562.30 | $710,537 |
| 2016-03-21 | $0.06027 | $0.06327 | $0.06027 | $0.06327 | $594.27 | $745,992 |
| 2016-03-22 | $0.06326 | $0.06626 | $0.06160 | $0.06164 | $2,442.48 | $727,389 |
| 2016-03-23 | $0.06162 | $0.06470 | $0.06003 | $0.06152 | $698.93 | $725,989 |
| 2016-03-24 | $0.06151 | $0.06304 | $0.05988 | $0.05988 | $1,088.68 | $706,736 |
| 2016-03-25 | $0.05987 | $0.06295 | $0.05986 | $0.05987 | $469.58 | $706,712 |
| 2016-03-26 | $0.05986 | $0.06140 | $0.05528 | $0.05989 | $3,998.24 | $706,942 |
| 2016-03-27 | $0.05989 | $0.06449 | $0.05835 | $0.06142 | $2,159.20 | $724,996 |
| 2016-03-28 | $0.06137 | $0.06597 | $0.05988 | $0.06000 | $1,858.29 | $708,378 |
| 2016-03-29 | $0.05991 | $0.06298 | $0.05684 | $0.06149 | $1,726.97 | $726,002 |
| 2016-03-30 | $0.06147 | $0.06147 | $0.05686 | $0.05872 | $4,334.52 | $693,331 |
| 2016-03-31 | $0.05873 | $0.06036 | $0.05107 | $0.05424 | $912.10 | $640,472 |