BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.02797 | $0.02906 | $0.02615 | $0.02760 | $1,364.58 | $327,235 |
| 2017-02-02 | $0.02761 | $0.03147 | $0.02615 | $0.02616 | $329.43 | $310,087 |
| 2017-02-03 | $0.02616 | $0.02912 | $0.02616 | $0.02765 | $149.99 | $327,848 |
| 2017-02-04 | $0.02765 | $0.02765 | $0.02620 | $0.02765 | $314.05 | $327,841 |
| 2017-02-05 | $0.02765 | $0.03040 | $0.02620 | $0.03034 | $428.08 | $359,703 |
| 2017-02-06 | $0.03037 | $0.03046 | $0.02914 | $0.02914 | $215.95 | $345,508 |
| 2017-02-07 | $0.02913 | $0.02913 | $0.02470 | $0.02760 | $1,422.69 | $327,227 |
| 2017-02-08 | $0.02760 | $0.02763 | $0.02469 | $0.02619 | $1,300.28 | $310,462 |
| 2017-02-09 | $0.02619 | $0.02767 | $0.02619 | $0.02620 | $1,227.74 | $310,660 |
| 2017-02-10 | $0.02613 | $0.02907 | $0.02323 | $0.02762 | $2,494.40 | $327,421 |
| 2017-02-11 | $0.02761 | $0.02908 | $0.02616 | $0.02763 | $997.89 | $327,533 |
| 2017-02-12 | $0.02763 | $0.02907 | $0.02761 | $0.02761 | $394.37 | $327,353 |
| 2017-02-13 | $0.02759 | $0.02904 | $0.02756 | $0.02762 | $426.44 | $327,402 |
| 2017-02-14 | $0.02762 | $0.02913 | $0.02618 | $0.02912 | $1,538.22 | $345,263 |
| 2017-02-15 | $0.02912 | $0.02912 | $0.02765 | $0.02765 | $300.92 | $327,814 |
| 2017-02-16 | $0.02765 | $0.03099 | $0.02765 | $0.03082 | $505.74 | $365,402 |
| 2017-02-17 | $0.03078 | $0.04540 | $0.02769 | $0.02769 | $228.46 | $328,296 |
| 2017-02-18 | $0.02770 | $0.02770 | $0.02621 | $0.02621 | $67.93 | $310,782 |
| 2017-02-19 | $0.02767 | $0.02767 | $0.02621 | $0.02622 | $118.31 | $310,889 |
| 2017-02-20 | $0.02625 | $0.02762 | $0.02617 | $0.02762 | $30.91 | $327,495 |
| 2017-02-21 | $0.02763 | $0.03122 | $0.02614 | $0.03120 | $2,008.00 | $369,834 |
| 2017-02-22 | $0.03119 | $0.03353 | $0.02762 | $0.02762 | $1,203.25 | $327,497 |
| 2017-02-23 | $0.02763 | $0.02766 | $0.02617 | $0.02621 | $445.35 | $310,710 |
| 2017-02-24 | $0.02621 | $0.02912 | $0.02620 | $0.02620 | $1,002.71 | $310,637 |
| 2017-02-25 | $0.02621 | $0.02768 | $0.02621 | $0.02768 | $417.02 | $328,115 |
| 2017-02-26 | $0.02767 | $0.02912 | $0.02621 | $0.02622 | $1.05 | $310,859 |
| 2017-02-27 | $0.02610 | $0.02623 | $0.02465 | $0.02618 | $2,336.19 | $310,415 |
| 2017-02-28 | $0.02620 | $0.02621 | $0.02475 | $0.02621 | $248.67 | $310,730 |