BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.05121 | $0.05911 | $0.04579 | $0.05883 | $2,062.78 | $697,516 |
| 2016-08-02 | $0.05886 | $0.06058 | $0.04694 | $0.04718 | $1,553.91 | $559,308 |
| 2016-08-03 | $0.04726 | $0.05305 | $0.04439 | $0.04598 | $11,270.30 | $545,070 |
| 2016-08-04 | $0.04597 | $0.04990 | $0.03972 | $0.04595 | $1,443.63 | $544,734 |
| 2016-08-05 | $0.04595 | $0.05263 | $0.04452 | $0.04960 | $8,979.61 | $587,987 |
| 2016-08-06 | $0.04963 | $0.05411 | $0.04814 | $0.05261 | $9,336.85 | $623,688 |
| 2016-08-07 | $0.05261 | $0.05411 | $0.05109 | $0.05109 | $8,265.47 | $605,704 |
| 2016-08-08 | $0.05252 | $0.05854 | $0.05102 | $0.05661 | $18,197.10 | $671,184 |
| 2016-08-09 | $0.05661 | $0.06888 | $0.05514 | $0.06309 | $34,201.20 | $748,016 |
| 2016-08-10 | $0.06310 | $0.06629 | $0.06009 | $0.06475 | $20,780.40 | $767,605 |
| 2016-08-11 | $0.06475 | $0.06627 | $0.06174 | $0.06609 | $23,105.10 | $783,523 |
| 2016-08-12 | $0.06609 | $0.06757 | $0.06158 | $0.06481 | $15,878.60 | $768,321 |
| 2016-08-13 | $0.06330 | $0.06782 | $0.06330 | $0.06570 | $20,578.50 | $778,885 |
| 2016-08-14 | $0.06570 | $0.06933 | $0.06277 | $0.06608 | $22,708.90 | $783,361 |
| 2016-08-15 | $0.06601 | $0.07352 | $0.06449 | $0.06931 | $28,899.10 | $821,650 |
| 2016-08-16 | $0.06930 | $0.07082 | $0.06629 | $0.06940 | $20,491.40 | $822,829 |
| 2016-08-17 | $0.06939 | $0.07090 | $0.06330 | $0.06481 | $17,495.30 | $768,342 |
| 2016-08-18 | $0.06331 | $0.06632 | $0.06035 | $0.06485 | $25,498.60 | $768,813 |
| 2016-08-19 | $0.06485 | $0.06485 | $0.05972 | $0.06329 | $23,577.80 | $750,336 |
| 2016-08-20 | $0.06330 | $0.06331 | $0.05564 | $0.05714 | $18,400.10 | $677,409 |
| 2016-08-21 | $0.05714 | $0.05714 | $0.05563 | $0.05713 | $225.65 | $677,324 |
| 2016-08-22 | $0.05729 | $0.05880 | $0.04800 | $0.05564 | $5,528.71 | $659,645 |
| 2016-08-23 | $0.05565 | $0.05716 | $0.04964 | $0.05269 | $2,345.98 | $624,661 |
| 2016-08-24 | $0.05269 | $0.05419 | $0.04959 | $0.05109 | $1,372.51 | $605,709 |
| 2016-08-25 | $0.05109 | $0.05259 | $0.05109 | $0.05258 | $460.91 | $623,397 |
| 2016-08-26 | $0.05258 | $0.05699 | $0.05107 | $0.05551 | $3,642.25 | $658,102 |
| 2016-08-27 | $0.05550 | $0.05550 | $0.05249 | $0.05249 | $182.09 | $622,254 |
| 2016-08-28 | $0.05249 | $0.06315 | $0.04623 | $0.06061 | $5,432.31 | $718,512 |
| 2016-08-29 | $0.06060 | $0.06060 | $0.05004 | $0.05241 | $4,089.79 | $621,332 |
| 2016-08-30 | $0.05239 | $0.05691 | $0.05090 | $0.05240 | $17,143.50 | $621,190 |
| 2016-08-31 | $0.05239 | $0.05538 | $0.05091 | $0.05391 | $1,073.07 | $639,081 |