BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.03573 | $0.03624 | $0.03144 | $0.03195 | $9.71 | $378,803 |
| 2016-12-02 | $0.03194 | $0.03194 | $0.03047 | $0.03187 | $134.23 | $377,825 |
| 2016-12-03 | $0.03187 | $0.03191 | $0.02995 | $0.03009 | $906.16 | $356,733 |
| 2016-12-04 | $0.03009 | $0.03050 | $0.02995 | $0.03050 | $176.41 | $361,624 |
| 2016-12-05 | $0.03052 | $0.03052 | $0.02754 | $0.02906 | $4,687.63 | $344,573 |
| 2016-12-06 | $0.02906 | $0.03219 | $0.02906 | $0.03219 | $2,626.97 | $381,672 |
| 2016-12-07 | $0.03222 | $0.03469 | $0.02851 | $0.03469 | $8,611.84 | $411,280 |
| 2016-12-08 | $0.03469 | $0.03488 | $0.03197 | $0.03197 | $27,979.00 | $379,019 |
| 2016-12-09 | $0.03193 | $0.03193 | $0.02812 | $0.02815 | $291.65 | $333,731 |
| 2016-12-10 | $0.03188 | $0.03331 | $0.03187 | $0.03331 | $334.68 | $394,958 |
| 2016-12-11 | $0.03331 | $0.03331 | $0.03041 | $0.03186 | $106.63 | $377,751 |
| 2016-12-12 | $0.03186 | $0.03186 | $0.03038 | $0.03041 | $4.54 | $360,535 |
| 2016-12-13 | $0.03040 | $0.03040 | $0.02062 | $0.02313 | $1,213.68 | $274,255 |
| 2016-12-14 | $0.02312 | $0.02898 | $0.02311 | $0.02897 | $21.37 | $343,439 |
| 2016-12-15 | $0.02897 | $0.03042 | $0.02739 | $0.02884 | $1,143.31 | $341,857 |
| 2016-12-16 | $0.02884 | $0.02884 | $0.02448 | $0.02732 | $4,436.82 | $323,949 |
| 2016-12-17 | $0.02733 | $0.02733 | $0.02446 | $0.02684 | $3,376.14 | $318,161 |
| 2016-12-18 | $0.02684 | $0.02777 | $0.02495 | $0.02586 | $2,934.95 | $306,642 |
| 2016-12-19 | $0.02586 | $0.02876 | $0.02443 | $0.02732 | $6,385.41 | $323,916 |
| 2016-12-20 | $0.02732 | $0.02878 | $0.02732 | $0.02739 | $1,331.29 | $324,722 |
| 2016-12-21 | $0.02739 | $0.03155 | $0.02690 | $0.03012 | $2,300.77 | $357,088 |
| 2016-12-22 | $0.03012 | $0.03436 | $0.02882 | $0.03021 | $1,630.15 | $358,182 |
| 2016-12-23 | $0.03021 | $0.03455 | $0.03021 | $0.03311 | $2,340.58 | $392,549 |
| 2016-12-24 | $0.03311 | $0.03311 | $0.03159 | $0.03159 | $1,901.42 | $374,555 |
| 2016-12-25 | $0.03160 | $0.03934 | $0.02943 | $0.03451 | $8,880.90 | $409,187 |
| 2016-12-26 | $0.03451 | $0.03743 | $0.03311 | $0.03599 | $902.81 | $426,715 |
| 2016-12-27 | $0.03599 | $0.03743 | $0.03452 | $0.03452 | $415.39 | $409,251 |
| 2016-12-28 | $0.03452 | $0.03740 | $0.02964 | $0.03075 | $2,536.35 | $364,563 |
| 2016-12-29 | $0.03075 | $0.03596 | $0.02927 | $0.03163 | $2,792.07 | $374,971 |
| 2016-12-30 | $0.03163 | $0.03168 | $0.02249 | $0.02249 | $445.82 | $266,655 |
| 2016-12-31 | $0.02249 | $0.03267 | $0.02086 | $0.03267 | $251.36 | $387,269 |