BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1634 | $0.1909 | $0.1146 | $0.1334 | $453,299 | $1,581,166 |
| 2017-05-02 | $0.1364 | $0.1422 | $0.1030 | $0.1205 | $285,959 | $1,428,219 |
| 2017-05-03 | $0.1162 | $0.1351 | $0.1076 | $0.1348 | $247,143 | $1,598,179 |
| 2017-05-04 | $0.1348 | $0.1508 | $0.1262 | $0.1349 | $232,873 | $1,598,973 |
| 2017-05-05 | $0.1378 | $0.1575 | $0.1188 | $0.1401 | $426,629 | $1,660,598 |
| 2017-05-06 | $0.1400 | $0.1467 | $0.1205 | $0.1425 | $210,821 | $1,689,324 |
| 2017-05-07 | $0.1425 | $0.1630 | $0.1304 | $0.1376 | $311,871 | $1,631,517 |
| 2017-05-08 | $0.1369 | $0.1980 | $0.1325 | $0.1738 | $478,690 | $2,060,922 |
| 2017-05-09 | $0.1738 | $0.1854 | $0.1260 | $0.1448 | $204,772 | $1,716,354 |
| 2017-05-10 | $0.1404 | $0.1491 | $0.1276 | $0.1376 | $112,399 | $1,631,730 |
| 2017-05-11 | $0.1376 | $0.1376 | $0.09851 | $0.1144 | $110,740 | $1,356,801 |
| 2017-05-12 | $0.1188 | $0.1376 | $0.1144 | $0.1144 | $61,653.80 | $1,356,564 |
| 2017-05-13 | $0.1145 | $0.1913 | $0.1087 | $0.1580 | $517,024 | $1,873,120 |
| 2017-05-14 | $0.1580 | $0.1667 | $0.1377 | $0.1493 | $153,432 | $1,769,740 |
| 2017-05-15 | $0.1492 | $0.1492 | $0.1218 | $0.1349 | $89,258.60 | $1,599,554 |
| 2017-05-16 | $0.1349 | $0.1567 | $0.1291 | $0.1510 | $102,077 | $1,790,428 |
| 2017-05-17 | $0.1527 | $0.1541 | $0.1315 | $0.1409 | $50,453.00 | $1,670,889 |
| 2017-05-18 | $0.1439 | $0.1567 | $0.1395 | $0.1495 | $88,007.50 | $1,772,016 |
| 2017-05-19 | $0.1495 | $0.1842 | $0.1423 | $0.1582 | $241,348 | $1,874,957 |
| 2017-05-20 | $0.1598 | $0.1627 | $0.1496 | $0.1598 | $109,195 | $1,893,973 |
| 2017-05-21 | $0.1583 | $0.1845 | $0.1510 | $0.1729 | $334,522 | $2,049,707 |
| 2017-05-22 | $0.1751 | $0.1960 | $0.1605 | $0.1829 | $315,205 | $2,168,701 |
| 2017-05-23 | $0.1844 | $0.2332 | $0.1815 | $0.2246 | $441,204 | $2,662,731 |
| 2017-05-24 | $0.2260 | $0.2525 | $0.1887 | $0.2061 | $430,288 | $2,443,167 |
| 2017-05-25 | $0.2031 | $0.2576 | $0.1669 | $0.1792 | $405,942 | $2,123,958 |
| 2017-05-26 | $0.1819 | $0.2216 | $0.1035 | $0.1341 | $189,589 | $1,589,560 |
| 2017-05-27 | $0.1386 | $0.1620 | $0.09923 | $0.1546 | $273,719 | $1,833,072 |
| 2017-05-28 | $0.1590 | $0.1663 | $0.1313 | $0.1547 | $153,810 | $1,833,747 |
| 2017-05-29 | $0.1503 | $0.1676 | $0.1372 | $0.1589 | $80,302.80 | $1,883,505 |
| 2017-05-30 | $0.1590 | $0.1765 | $0.1488 | $0.1574 | $83,228.50 | $1,865,971 |
| 2017-05-31 | $0.1575 | $0.1714 | $0.1502 | $0.1694 | $60,674.40 | $2,007,798 |