BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.05918 | $0.06081 | $0.05774 | $0.06081 | $1,290.43 | $720,774 |
| 2016-06-02 | $0.06080 | $0.06232 | $0.05759 | $0.05923 | $1,621.00 | $702,099 |
| 2016-06-03 | $0.05923 | $0.06193 | $0.05922 | $0.06191 | $766.86 | $733,910 |
| 2016-06-04 | $0.06191 | $0.06263 | $0.05734 | $0.05782 | $243.08 | $685,351 |
| 2016-06-05 | $0.05781 | $0.06552 | $0.05640 | $0.05943 | $2,757.99 | $704,506 |
| 2016-06-06 | $0.05942 | $0.07118 | $0.05942 | $0.06496 | $577.67 | $770,174 |
| 2016-06-07 | $0.06498 | $0.07159 | $0.05935 | $0.06543 | $841.81 | $775,744 |
| 2016-06-08 | $0.06543 | $0.06543 | $0.05811 | $0.05965 | $494.61 | $707,237 |
| 2016-06-09 | $0.05964 | $0.06245 | $0.05912 | $0.05912 | $727.30 | $700,924 |
| 2016-06-10 | $0.05913 | $0.06862 | $0.05818 | $0.05947 | $122.37 | $705,021 |
| 2016-06-11 | $0.05946 | $0.06807 | $0.05943 | $0.06807 | $521.97 | $807,007 |
| 2016-06-12 | $0.06805 | $0.07085 | $0.06516 | $0.06659 | $2,211.79 | $789,450 |
| 2016-06-13 | $0.06659 | $0.07227 | $0.06384 | $0.06688 | $3,520.34 | $792,918 |
| 2016-06-14 | $0.06688 | $0.07286 | $0.06376 | $0.06839 | $6,313.97 | $810,832 |
| 2016-06-15 | $0.06840 | $0.08181 | $0.06095 | $0.06531 | $9,119.81 | $774,327 |
| 2016-06-16 | $0.06531 | $0.07295 | $0.06062 | $0.07275 | $4,740.34 | $862,465 |
| 2016-06-17 | $0.07283 | $0.07424 | $0.06369 | $0.06936 | $6,507.38 | $822,238 |
| 2016-06-18 | $0.06941 | $0.08049 | $0.06699 | $0.07745 | $7,338.42 | $918,230 |
| 2016-06-19 | $0.07745 | $0.09110 | $0.07289 | $0.09110 | $15,696.50 | $1,080,008 |
| 2016-06-20 | $0.09120 | $0.09450 | $0.07136 | $0.07719 | $8,818.01 | $915,082 |
| 2016-06-21 | $0.07717 | $0.08355 | $0.06823 | $0.08203 | $6,244.92 | $972,493 |
| 2016-06-22 | $0.08191 | $0.08191 | $0.06831 | $0.06840 | $2,312.84 | $810,971 |
| 2016-06-23 | $0.06845 | $0.07127 | $0.06012 | $0.06383 | $2,483.54 | $756,717 |
| 2016-06-24 | $0.06380 | $0.07277 | $0.05748 | $0.05748 | $5,071.71 | $681,464 |
| 2016-06-25 | $0.05762 | $0.07127 | $0.05762 | $0.06511 | $4,992.51 | $771,924 |
| 2016-06-26 | $0.06512 | $0.07270 | $0.06359 | $0.06567 | $3,555.80 | $778,540 |
| 2016-06-27 | $0.06576 | $0.07297 | $0.06569 | $0.06969 | $5,245.19 | $826,156 |
| 2016-06-28 | $0.06826 | $0.07831 | $0.06678 | $0.07371 | $15,927.80 | $873,873 |
| 2016-06-29 | $0.07372 | $0.07522 | $0.07216 | $0.07381 | $2,175.38 | $875,101 |
| 2016-06-30 | $0.07379 | $0.08114 | $0.07375 | $0.07698 | $4,466.43 | $912,686 |