BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.04948 | $0.05843 | $0.04948 | $0.05410 | $901.63 | $641,357 |
| 2016-10-02 | $0.05410 | $0.05410 | $0.04798 | $0.04798 | $105.90 | $568,778 |
| 2016-10-03 | $0.04807 | $0.04957 | $0.04807 | $0.04948 | $340.80 | $586,561 |
| 2016-10-04 | $0.04946 | $0.05169 | $0.04946 | $0.05169 | $1,997.60 | $612,790 |
| 2016-10-05 | $0.05167 | $0.05666 | $0.05097 | $0.05097 | $3.57 | $604,282 |
| 2016-10-06 | $0.05097 | $0.05251 | $0.04947 | $0.05251 | $121.76 | $622,565 |
| 2016-10-07 | $0.05247 | $0.05406 | $0.04647 | $0.05403 | $752.25 | $640,604 |
| 2016-10-08 | $0.05403 | $0.05943 | $0.04647 | $0.04651 | $566.07 | $551,360 |
| 2016-10-09 | $0.04646 | $0.04796 | $0.04496 | $0.04496 | $1,419.71 | $533,074 |
| 2016-10-10 | $0.04495 | $0.04687 | $0.04477 | $0.04687 | $1,218.44 | $555,690 |
| 2016-10-11 | $0.04688 | $0.05100 | $0.04526 | $0.04765 | $7,094.55 | $564,948 |
| 2016-10-12 | $0.04766 | $0.04766 | $0.04465 | $0.04614 | $4,708.47 | $547,023 |
| 2016-10-13 | $0.04615 | $0.04615 | $0.04461 | $0.04609 | $1,018.56 | $546,437 |
| 2016-10-14 | $0.04609 | $0.04610 | $0.04459 | $0.04459 | $2,102.56 | $528,691 |
| 2016-10-15 | $0.04459 | $0.04459 | $0.04311 | $0.04311 | $281.10 | $511,040 |
| 2016-10-16 | $0.04311 | $0.06975 | $0.04310 | $0.06922 | $91.66 | $820,627 |
| 2016-10-17 | $0.06924 | $0.06924 | $0.04499 | $0.04517 | $398.98 | $535,543 |
| 2016-10-18 | $0.04517 | $0.04645 | $0.04236 | $0.04303 | $287.11 | $510,146 |
| 2016-10-19 | $0.04303 | $0.04303 | $0.03859 | $0.04167 | $484.55 | $493,975 |
| 2016-10-20 | $0.04167 | $0.04909 | $0.03718 | $0.04908 | $506.91 | $581,876 |
| 2016-10-21 | $0.04907 | $0.05332 | $0.03994 | $0.03994 | $660.18 | $473,467 |
| 2016-10-22 | $0.03994 | $0.04142 | $0.03994 | $0.04140 | $452.43 | $490,811 |
| 2016-10-23 | $0.04140 | $0.04288 | $0.04139 | $0.04148 | $70.78 | $491,751 |
| 2016-10-24 | $0.04148 | $0.04337 | $0.04011 | $0.04248 | $522.44 | $503,672 |
| 2016-10-25 | $0.04247 | $0.04591 | $0.04247 | $0.04527 | $582.28 | $536,698 |
| 2016-10-26 | $0.04528 | $0.05451 | $0.04193 | $0.05450 | $409.25 | $646,132 |
| 2016-10-27 | $0.05449 | $0.06580 | $0.03983 | $0.03983 | $211.49 | $472,223 |
| 2016-10-28 | $0.03983 | $0.05546 | $0.03983 | $0.05546 | $207.10 | $657,484 |
| 2016-10-29 | $0.05447 | $0.05553 | $0.03836 | $0.03836 | $232.76 | $454,807 |
| 2016-10-30 | $0.03836 | $0.04376 | $0.03836 | $0.04375 | $7.16 | $518,697 |
| 2016-10-31 | $0.04386 | $0.05463 | $0.03992 | $0.05430 | $696.01 | $643,745 |