BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02622 | $0.02622 | $0.02470 | $0.02470 | $605.32 | $292,872 |
| 2017-03-02 | $0.02470 | $0.02616 | $0.02470 | $0.02613 | $173.53 | $309,821 |
| 2017-03-03 | $0.02757 | $0.03048 | $0.02616 | $0.02841 | $2,665.74 | $336,867 |
| 2017-03-04 | $0.02834 | $0.02834 | $0.02611 | $0.02611 | $43.28 | $309,595 |
| 2017-03-05 | $0.02611 | $0.02911 | $0.02611 | $0.02911 | $548.88 | $345,099 |
| 2017-03-06 | $0.02910 | $0.02917 | $0.02410 | $0.02889 | $1,672.94 | $342,561 |
| 2017-03-07 | $0.02890 | $0.03333 | $0.02886 | $0.03187 | $3,160.45 | $377,875 |
| 2017-03-08 | $0.03188 | $0.03838 | $0.02793 | $0.03786 | $3,349.61 | $448,840 |
| 2017-03-09 | $0.03787 | $0.03797 | $0.02674 | $0.03183 | $578.40 | $377,352 |
| 2017-03-10 | $0.03183 | $0.03473 | $0.03039 | $0.03039 | $1,655.33 | $360,261 |
| 2017-03-11 | $0.03040 | $0.03166 | $0.02969 | $0.02971 | $62.06 | $352,262 |
| 2017-03-12 | $0.02972 | $0.03330 | $0.02896 | $0.03186 | $3,757.56 | $377,692 |
| 2017-03-13 | $0.03204 | $0.03641 | $0.03048 | $0.03616 | $6,652.73 | $428,717 |
| 2017-03-14 | $0.03616 | $0.03761 | $0.03037 | $0.03367 | $3,524.69 | $399,206 |
| 2017-03-15 | $0.03368 | $0.03975 | $0.03358 | $0.03359 | $2,992.92 | $398,242 |
| 2017-03-16 | $0.03494 | $0.03952 | $0.03215 | $0.03663 | $3,098.86 | $434,320 |
| 2017-03-17 | $0.03666 | $0.03815 | $0.03133 | $0.03476 | $1,336.24 | $412,078 |
| 2017-03-18 | $0.03480 | $0.03480 | $0.02900 | $0.03335 | $1,055.51 | $395,403 |
| 2017-03-19 | $0.03335 | $0.03335 | $0.02900 | $0.03189 | $1,548.98 | $378,113 |
| 2017-03-20 | $0.03186 | $0.03476 | $0.03185 | $0.03185 | $2,005.10 | $377,589 |
| 2017-03-21 | $0.03185 | $0.03484 | $0.03185 | $0.03338 | $654.03 | $395,793 |
| 2017-03-22 | $0.03339 | $0.03379 | $0.02765 | $0.02784 | $4,541.34 | $330,076 |
| 2017-03-23 | $0.02785 | $0.03629 | $0.02702 | $0.03443 | $4,956.41 | $408,164 |
| 2017-03-24 | $0.03443 | $0.03826 | $0.03430 | $0.03777 | $2,023.93 | $447,771 |
| 2017-03-25 | $0.03780 | $0.03780 | $0.03489 | $0.03634 | $747.73 | $430,857 |
| 2017-03-26 | $0.03632 | $0.03777 | $0.03486 | $0.03634 | $354.04 | $430,824 |
| 2017-03-27 | $0.03648 | $0.03926 | $0.03648 | $0.03926 | $1,370.66 | $465,469 |
| 2017-03-28 | $0.03928 | $0.03928 | $0.03632 | $0.03632 | $587.03 | $430,635 |
| 2017-03-29 | $0.03633 | $0.03924 | $0.03482 | $0.03628 | $727.49 | $430,082 |
| 2017-03-30 | $0.03628 | $0.04062 | $0.03338 | $0.03458 | $8,122.40 | $409,944 |
| 2017-03-31 | $0.03459 | $0.04139 | $0.03459 | $0.04063 | $7,702.45 | $481,639 |