BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.03267 | $0.03594 | $0.03257 | $0.03586 | $75.32 | $425,143 |
| 2017-01-02 | $0.03587 | $0.04107 | $0.03163 | $0.03163 | $90.51 | $375,029 |
| 2017-01-03 | $0.03163 | $0.03309 | $0.03161 | $0.03304 | $100.88 | $391,737 |
| 2017-01-04 | $0.03304 | $0.04614 | $0.03304 | $0.03713 | $4,966.81 | $440,182 |
| 2017-01-05 | $0.03713 | $0.04572 | $0.03300 | $0.03624 | $4,073.64 | $429,588 |
| 2017-01-06 | $0.03624 | $0.03625 | $0.03035 | $0.03169 | $2,177.02 | $375,749 |
| 2017-01-07 | $0.03169 | $0.03452 | $0.03016 | $0.03324 | $1,887.68 | $394,126 |
| 2017-01-08 | $0.03325 | $0.03684 | $0.02608 | $0.02703 | $2,256.63 | $320,460 |
| 2017-01-09 | $0.02704 | $0.03285 | $0.02463 | $0.03023 | $268.37 | $358,406 |
| 2017-01-10 | $0.03023 | $0.03419 | $0.01766 | $0.03285 | $13,159.10 | $389,453 |
| 2017-01-11 | $0.03285 | $0.03323 | $0.02450 | $0.02738 | $6,198.12 | $324,635 |
| 2017-01-12 | $0.02738 | $0.02884 | $0.02594 | $0.02739 | $1,758.43 | $324,774 |
| 2017-01-13 | $0.02737 | $0.02737 | $0.02466 | $0.02655 | $122.20 | $314,781 |
| 2017-01-14 | $0.02656 | $0.02899 | $0.02537 | $0.02754 | $680.49 | $326,465 |
| 2017-01-15 | $0.02754 | $0.02754 | $0.01884 | $0.02464 | $2,625.94 | $292,087 |
| 2017-01-16 | $0.02464 | $0.02609 | $0.02319 | $0.02463 | $392.78 | $292,022 |
| 2017-01-17 | $0.02463 | $0.02900 | $0.02463 | $0.02811 | $2,947.17 | $333,207 |
| 2017-01-18 | $0.02812 | $0.02826 | $0.02537 | $0.02645 | $88.89 | $313,627 |
| 2017-01-19 | $0.02646 | $0.02924 | $0.02486 | $0.02620 | $4,943.12 | $310,571 |
| 2017-01-20 | $0.02619 | $0.02789 | $0.02270 | $0.02701 | $1,363.02 | $320,182 |
| 2017-01-21 | $0.02701 | $0.02701 | $0.02472 | $0.02618 | $76.93 | $310,335 |
| 2017-01-22 | $0.02618 | $0.03054 | $0.02472 | $0.02618 | $421.87 | $310,330 |
| 2017-01-23 | $0.02618 | $0.02772 | $0.02472 | $0.02480 | $197.62 | $294,052 |
| 2017-01-24 | $0.02480 | $0.02977 | $0.02480 | $0.02797 | $577.72 | $331,548 |
| 2017-01-25 | $0.02798 | $0.02798 | $0.02326 | $0.02760 | $42.71 | $327,233 |
| 2017-01-26 | $0.02760 | $0.02762 | $0.02471 | $0.02762 | $304.38 | $327,433 |
| 2017-01-27 | $0.02762 | $0.02762 | $0.02471 | $0.02762 | $746.07 | $327,414 |
| 2017-01-28 | $0.02761 | $0.02761 | $0.02761 | $0.02761 | $1.28 | $327,353 |
| 2017-01-29 | $0.02761 | $0.02761 | $0.02471 | $0.02761 | $940.91 | $327,353 |
| 2017-01-30 | $0.02761 | $0.03159 | $0.02470 | $0.03157 | $903.23 | $374,280 |
| 2017-01-31 | $0.03156 | $0.03299 | $0.02767 | $0.02796 | $65.00 | $331,503 |