BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.05390 | $0.05390 | $0.04795 | $0.05244 | $1,248.29 | $621,753 |
| 2016-09-02 | $0.05248 | $0.05248 | $0.04798 | $0.05239 | $2,526.24 | $621,133 |
| 2016-09-03 | $0.05239 | $0.05239 | $0.04790 | $0.05089 | $5,960.10 | $603,384 |
| 2016-09-04 | $0.05089 | $0.05238 | $0.04939 | $0.05238 | $1,764.02 | $621,045 |
| 2016-09-05 | $0.05239 | $0.05239 | $0.04591 | $0.04724 | $1,574.31 | $560,025 |
| 2016-09-06 | $0.04724 | $0.05383 | $0.04723 | $0.05380 | $1,334.34 | $637,863 |
| 2016-09-07 | $0.05381 | $0.05701 | $0.04945 | $0.05701 | $4,100.55 | $675,918 |
| 2016-09-08 | $0.05701 | $0.05701 | $0.04645 | $0.04936 | $2,928.46 | $585,209 |
| 2016-09-09 | $0.04935 | $0.05077 | $0.04597 | $0.05071 | $432.24 | $601,136 |
| 2016-09-10 | $0.05074 | $0.05440 | $0.04952 | $0.04952 | $575.49 | $587,032 |
| 2016-09-11 | $0.04951 | $0.05388 | $0.04869 | $0.05238 | $491.47 | $621,049 |
| 2016-09-12 | $0.05234 | $0.05388 | $0.04469 | $0.04470 | $429.37 | $529,956 |
| 2016-09-13 | $0.04472 | $0.05239 | $0.04461 | $0.05239 | $1.77 | $621,051 |
| 2016-09-14 | $0.05240 | $0.05246 | $0.04362 | $0.04664 | $1,001.29 | $552,987 |
| 2016-09-15 | $0.04665 | $0.05245 | $0.04657 | $0.05245 | $1,722.91 | $621,804 |
| 2016-09-16 | $0.05243 | $0.05245 | $0.04794 | $0.05245 | $1,129.14 | $621,856 |
| 2016-09-17 | $0.05246 | $0.05246 | $0.04946 | $0.04946 | $355.75 | $586,395 |
| 2016-09-18 | $0.04946 | $0.05096 | $0.04496 | $0.04996 | $5,792.40 | $592,335 |
| 2016-09-19 | $0.04996 | $0.05324 | $0.04949 | $0.04949 | $344.51 | $586,700 |
| 2016-09-20 | $0.04949 | $0.04949 | $0.04945 | $0.04945 | $17.08 | $586,257 |
| 2016-09-21 | $0.04944 | $0.05008 | $0.04944 | $0.05007 | $1,014.45 | $593,600 |
| 2016-09-22 | $0.05007 | $0.05184 | $0.04950 | $0.04950 | $897.70 | $586,818 |
| 2016-09-23 | $0.04950 | $0.04955 | $0.04704 | $0.04704 | $456.22 | $557,733 |
| 2016-09-24 | $0.04704 | $0.05097 | $0.04704 | $0.05097 | $5.10 | $604,299 |
| 2016-09-25 | $0.05097 | $0.05247 | $0.04947 | $0.04947 | $418.08 | $586,487 |
| 2016-09-26 | $0.04950 | $0.05251 | $0.04949 | $0.05251 | $1,187.55 | $622,568 |
| 2016-09-27 | $0.05251 | $0.05346 | $0.04948 | $0.04948 | $138.81 | $586,588 |
| 2016-09-28 | $0.04948 | $0.05122 | $0.04790 | $0.04790 | $1,358.37 | $567,904 |
| 2016-09-29 | $0.04791 | $0.05023 | $0.04617 | $0.04951 | $753.89 | $586,954 |
| 2016-09-30 | $0.04950 | $0.05100 | $0.04947 | $0.04947 | $1,418.83 | $586,495 |