BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.05095 | $0.05096 | $0.04941 | $0.05096 | $615.00 | $602,624 |
| 2016-05-02 | $0.05097 | $0.05269 | $0.04942 | $0.05096 | $6,064.92 | $602,614 |
| 2016-05-03 | $0.05096 | $0.05254 | $0.04942 | $0.05088 | $2,721.69 | $601,732 |
| 2016-05-04 | $0.05041 | $0.05041 | $0.04808 | $0.04924 | $3,460.22 | $582,414 |
| 2016-05-05 | $0.04925 | $0.05203 | $0.04671 | $0.05203 | $4,082.50 | $615,364 |
| 2016-05-06 | $0.05202 | $0.05478 | $0.04849 | $0.05058 | $1,974.92 | $598,330 |
| 2016-05-07 | $0.05059 | $0.05485 | $0.05059 | $0.05347 | $2,087.63 | $632,507 |
| 2016-05-08 | $0.05347 | $0.05746 | $0.05342 | $0.05386 | $290.15 | $637,220 |
| 2016-05-09 | $0.05385 | $0.05396 | $0.04924 | $0.05228 | $3,242.26 | $618,554 |
| 2016-05-10 | $0.05228 | $0.05525 | $0.05220 | $0.05298 | $3,445.79 | $626,847 |
| 2016-05-11 | $0.05298 | $0.05454 | $0.05186 | $0.05397 | $3,001.63 | $638,608 |
| 2016-05-12 | $0.05396 | $0.05538 | $0.05265 | $0.05393 | $2,050.39 | $638,146 |
| 2016-05-13 | $0.05393 | $0.05534 | $0.05362 | $0.05362 | $1,883.72 | $634,676 |
| 2016-05-14 | $0.05362 | $0.05512 | $0.05206 | $0.05339 | $2,030.95 | $631,998 |
| 2016-05-15 | $0.05339 | $0.05343 | $0.05181 | $0.05207 | $788.20 | $616,399 |
| 2016-05-16 | $0.05207 | $0.05516 | $0.05206 | $0.05363 | $1,760.69 | $634,967 |
| 2016-05-17 | $0.05363 | $0.05614 | $0.05276 | $0.05467 | $1,314.61 | $647,346 |
| 2016-05-18 | $0.05467 | $0.05786 | $0.05467 | $0.05506 | $1,153.83 | $651,944 |
| 2016-05-19 | $0.05506 | $0.05600 | $0.05337 | $0.05337 | $909.05 | $631,930 |
| 2016-05-20 | $0.05336 | $0.05648 | $0.05336 | $0.05343 | $2,694.79 | $632,791 |
| 2016-05-21 | $0.05346 | $0.05503 | $0.04469 | $0.05503 | $3,011.61 | $651,751 |
| 2016-05-22 | $0.05503 | $0.05652 | $0.04760 | $0.05499 | $4,706.69 | $651,265 |
| 2016-05-23 | $0.05498 | $0.05654 | $0.05040 | $0.05645 | $2,145.93 | $668,658 |
| 2016-05-24 | $0.05645 | $0.05647 | $0.05240 | $0.05371 | $756.02 | $636,181 |
| 2016-05-25 | $0.05370 | $0.05797 | $0.05130 | $0.05649 | $1,792.61 | $669,227 |
| 2016-05-26 | $0.05649 | $0.05649 | $0.05020 | $0.05643 | $1,212.42 | $668,509 |
| 2016-05-27 | $0.05642 | $0.06098 | $0.05185 | $0.06081 | $5,138.59 | $720,510 |
| 2016-05-28 | $0.06081 | $0.06367 | $0.05779 | $0.06367 | $4,459.29 | $754,419 |
| 2016-05-29 | $0.06367 | $0.06519 | $0.06070 | $0.06238 | $2,018.04 | $739,260 |
| 2016-05-30 | $0.06237 | $0.06387 | $0.05933 | $0.06080 | $2,019.44 | $720,505 |
| 2016-05-31 | $0.06080 | $0.06232 | $0.05917 | $0.05918 | $3,725.25 | $701,370 |