BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.07696 | $0.07862 | $0.06762 | $0.06762 | $5,669.60 | $801,650 |
| 2016-07-02 | $0.06763 | $0.07662 | $0.06763 | $0.07662 | $838.78 | $908,322 |
| 2016-07-03 | $0.07662 | $0.07789 | $0.06697 | $0.07092 | $3,451.19 | $840,740 |
| 2016-07-04 | $0.07095 | $0.07264 | $0.06907 | $0.07134 | $1,576.41 | $845,829 |
| 2016-07-05 | $0.07135 | $0.07359 | $0.06890 | $0.06890 | $430.82 | $816,876 |
| 2016-07-06 | $0.06891 | $0.07041 | $0.06727 | $0.06728 | $2,118.59 | $797,663 |
| 2016-07-07 | $0.06730 | $0.06877 | $0.05986 | $0.05986 | $1,795.05 | $709,614 |
| 2016-07-08 | $0.05986 | $0.06737 | $0.05986 | $0.06465 | $1,793.72 | $766,403 |
| 2016-07-09 | $0.06465 | $0.06713 | $0.06280 | $0.06579 | $224.34 | $779,949 |
| 2016-07-10 | $0.06578 | $0.06728 | $0.06279 | $0.06300 | $1,838.79 | $746,868 |
| 2016-07-11 | $0.06299 | $0.06761 | $0.06298 | $0.06759 | $2,474.40 | $801,350 |
| 2016-07-12 | $0.06759 | $0.06779 | $0.06427 | $0.06427 | $2,711.78 | $761,971 |
| 2016-07-13 | $0.06424 | $0.06880 | $0.06424 | $0.06758 | $5,361.28 | $801,242 |
| 2016-07-14 | $0.06758 | $0.07074 | $0.06531 | $0.06849 | $310.95 | $811,979 |
| 2016-07-15 | $0.06851 | $0.06955 | $0.06579 | $0.06584 | $663.93 | $780,619 |
| 2016-07-16 | $0.06584 | $0.06733 | $0.06281 | $0.06429 | $4,641.94 | $762,198 |
| 2016-07-17 | $0.06429 | $0.06727 | $0.06428 | $0.06727 | $903.52 | $797,500 |
| 2016-07-18 | $0.06733 | $0.06733 | $0.06568 | $0.06568 | $748.31 | $778,672 |
| 2016-07-19 | $0.06567 | $0.06568 | $0.06271 | $0.06323 | $2,710.12 | $749,564 |
| 2016-07-20 | $0.06323 | $0.06328 | $0.06140 | $0.06140 | $3,772.77 | $727,953 |
| 2016-07-21 | $0.06142 | $0.06291 | $0.05843 | $0.06291 | $3,045.38 | $745,852 |
| 2016-07-22 | $0.06290 | $0.06296 | $0.05695 | $0.05992 | $3,072.26 | $710,326 |
| 2016-07-23 | $0.05992 | $0.06290 | $0.05694 | $0.06290 | $1,874.57 | $745,670 |
| 2016-07-24 | $0.06290 | $0.06290 | $0.05839 | $0.05839 | $1,579.17 | $692,213 |
| 2016-07-25 | $0.05835 | $0.06120 | $0.05535 | $0.05686 | $5,707.37 | $674,112 |
| 2016-07-26 | $0.05687 | $0.05841 | $0.05406 | $0.05406 | $2,189.17 | $640,931 |
| 2016-07-27 | $0.05407 | $0.05697 | $0.05263 | $0.05697 | $563.61 | $675,379 |
| 2016-07-28 | $0.05697 | $0.05697 | $0.04506 | $0.04825 | $222.63 | $572,052 |
| 2016-07-29 | $0.04825 | $0.05421 | $0.04808 | $0.05421 | $0.8187 | $642,678 |
| 2016-07-30 | $0.05420 | $0.05723 | $0.05420 | $0.05572 | $24.95 | $660,635 |
| 2016-07-31 | $0.05573 | $0.05573 | $0.05121 | $0.05122 | $1,208.72 | $607,271 |