BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.05424 | $0.05881 | $0.05417 | $0.05562 | $783.78 | $656,787 |
| 2016-04-02 | $0.05561 | $0.05711 | $0.04939 | $0.05711 | $418.98 | $674,395 |
| 2016-04-03 | $0.05711 | $0.05711 | $0.05401 | $0.05555 | $738.50 | $656,016 |
| 2016-04-04 | $0.05555 | $0.05555 | $0.05247 | $0.05247 | $888.55 | $619,753 |
| 2016-04-05 | $0.05247 | $0.05714 | $0.05093 | $0.05712 | $1,289.44 | $674,701 |
| 2016-04-06 | $0.05713 | $0.05864 | $0.05399 | $0.05556 | $6,907.09 | $656,217 |
| 2016-04-07 | $0.05556 | $0.05871 | $0.05402 | $0.05413 | $385.72 | $639,390 |
| 2016-04-08 | $0.05413 | $0.05722 | $0.05250 | $0.05722 | $761.47 | $675,989 |
| 2016-04-09 | $0.05722 | $0.05722 | $0.05104 | $0.05104 | $1,942.44 | $602,937 |
| 2016-04-10 | $0.05103 | $0.05569 | $0.05103 | $0.05259 | $2,031.83 | $621,344 |
| 2016-04-11 | $0.05260 | $0.05415 | $0.05254 | $0.05264 | $1,897.31 | $621,895 |
| 2016-04-12 | $0.05262 | $0.05727 | $0.05258 | $0.05413 | $1,067.24 | $639,608 |
| 2016-04-13 | $0.05414 | $0.05879 | $0.05249 | $0.05558 | $1,666.31 | $656,729 |
| 2016-04-14 | $0.05559 | $0.05559 | $0.05091 | $0.05247 | $9,135.16 | $619,987 |
| 2016-04-15 | $0.05247 | $0.05558 | $0.05242 | $0.05404 | $11,786.90 | $638,574 |
| 2016-04-16 | $0.05403 | $0.05558 | $0.05094 | $0.05558 | $11,944.60 | $656,742 |
| 2016-04-17 | $0.05558 | $0.05558 | $0.05558 | $0.05558 | $308.79 | $656,796 |
| 2016-04-18 | $0.05559 | $0.05559 | $0.05095 | $0.05250 | $3,594.53 | $620,461 |
| 2016-04-19 | $0.05251 | $0.05405 | $0.05096 | $0.05262 | $826.10 | $621,846 |
| 2016-04-20 | $0.05261 | $0.05261 | $0.03714 | $0.05256 | $25,495.40 | $621,099 |
| 2016-04-21 | $0.05256 | $0.05402 | $0.04939 | $0.04939 | $7,161.52 | $583,696 |
| 2016-04-22 | $0.04939 | $0.05248 | $0.04930 | $0.05234 | $2,121.79 | $618,630 |
| 2016-04-23 | $0.05234 | $0.05234 | $0.04924 | $0.04924 | $1,458.40 | $582,016 |
| 2016-04-24 | $0.04924 | $0.05232 | $0.04923 | $0.04923 | $2,860.05 | $581,916 |
| 2016-04-25 | $0.04924 | $0.05235 | $0.04920 | $0.05082 | $6,259.41 | $600,701 |
| 2016-04-26 | $0.05082 | $0.05236 | $0.05080 | $0.05080 | $4,815.40 | $600,564 |
| 2016-04-27 | $0.05082 | $0.05238 | $0.04926 | $0.05080 | $1,791.92 | $600,559 |
| 2016-04-28 | $0.05080 | $0.05246 | $0.04938 | $0.04940 | $650.13 | $583,980 |
| 2016-04-29 | $0.04939 | $0.05095 | $0.04939 | $0.05095 | $994.56 | $602,423 |
| 2016-04-30 | $0.05094 | $0.05250 | $0.05094 | $0.05096 | $1,746.85 | $602,506 |