BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04064 | $0.05080 | $0.03919 | $0.04644 | $17,669.40 | $550,613 |
| 2017-04-02 | $0.04644 | $0.05659 | $0.04353 | $0.04935 | $15,113.50 | $585,040 |
| 2017-04-03 | $0.04652 | $0.05960 | $0.04353 | $0.04498 | $33,907.10 | $533,236 |
| 2017-04-04 | $0.04501 | $0.05228 | $0.04211 | $0.04934 | $9,600.83 | $584,908 |
| 2017-04-05 | $0.04936 | $0.05220 | $0.04212 | $0.05074 | $7,149.97 | $601,581 |
| 2017-04-06 | $0.05076 | $0.05221 | $0.04493 | $0.04638 | $4,916.52 | $549,830 |
| 2017-04-07 | $0.04639 | $0.05220 | $0.04204 | $0.04929 | $12,768.10 | $584,326 |
| 2017-04-08 | $0.04635 | $0.05069 | $0.04635 | $0.04780 | $2,630.57 | $566,652 |
| 2017-04-09 | $0.04780 | $0.05359 | $0.04780 | $0.04924 | $10,342.30 | $583,821 |
| 2017-04-10 | $0.04924 | $0.05793 | $0.04622 | $0.05793 | $30,474.30 | $686,756 |
| 2017-04-11 | $0.05795 | $0.05795 | $0.05072 | $0.05360 | $7,233.56 | $635,454 |
| 2017-04-12 | $0.05368 | $0.05800 | $0.04930 | $0.05367 | $8,478.04 | $636,229 |
| 2017-04-13 | $0.05362 | $0.05569 | $0.04887 | $0.05236 | $2,273.13 | $620,719 |
| 2017-04-14 | $0.05232 | $0.05528 | $0.05093 | $0.05376 | $1,422.75 | $637,320 |
| 2017-04-15 | $0.05372 | $0.05663 | $0.05227 | $0.05663 | $1,249.65 | $671,317 |
| 2017-04-16 | $0.05664 | $0.08130 | $0.05517 | $0.06968 | $33,931.00 | $826,103 |
| 2017-04-17 | $0.06961 | $0.07244 | $0.06091 | $0.06956 | $12,144.60 | $824,699 |
| 2017-04-18 | $0.06974 | $0.09029 | $0.06837 | $0.08622 | $35,190.10 | $1,022,167 |
| 2017-04-19 | $0.08867 | $0.09235 | $0.07895 | $0.08425 | $9,434.88 | $998,869 |
| 2017-04-20 | $0.08426 | $0.08781 | $0.07702 | $0.08296 | $5,783.15 | $983,475 |
| 2017-04-21 | $0.08298 | $0.09322 | $0.08002 | $0.08429 | $8,337.04 | $999,305 |
| 2017-04-22 | $0.08430 | $0.08715 | $0.07991 | $0.08570 | $19,277.50 | $1,015,983 |
| 2017-04-23 | $0.08570 | $0.09005 | $0.08134 | $0.08134 | $4,808.78 | $964,312 |
| 2017-04-24 | $0.08544 | $0.09134 | $0.08133 | $0.08419 | $7,646.84 | $998,123 |
| 2017-04-25 | $0.08410 | $0.1089 | $0.08265 | $0.09868 | $32,563.10 | $1,169,940 |
| 2017-04-26 | $0.09875 | $0.1118 | $0.09577 | $0.1049 | $33,455.20 | $1,243,854 |
| 2017-04-27 | $0.1049 | $0.1228 | $0.09939 | $0.1116 | $79,778.40 | $1,323,570 |
| 2017-04-28 | $0.1102 | $0.1218 | $0.09286 | $0.1079 | $66,311.00 | $1,278,674 |
| 2017-04-29 | $0.1079 | $0.1180 | $0.1063 | $0.1117 | $104,455 | $1,323,962 |
| 2017-04-30 | $0.1131 | $0.1755 | $0.1131 | $0.1624 | $548,908 | $1,925,201 |