BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1682 | $0.1842 | $0.1628 | $0.1763 | $103,265 | $2,090,359 |
| 2017-06-02 | $0.1866 | $0.1996 | $0.1763 | $0.1905 | $188,500 | $2,257,984 |
| 2017-06-03 | $0.1920 | $0.2008 | $0.1688 | $0.1762 | $133,031 | $2,088,842 |
| 2017-06-04 | $0.1806 | $0.2115 | $0.1732 | $0.2027 | $379,005 | $2,402,953 |
| 2017-06-05 | $0.1997 | $0.2375 | $0.1920 | $0.2082 | $176,551 | $2,468,407 |
| 2017-06-06 | $0.2097 | $0.2127 | $0.1954 | $0.2045 | $52,017.60 | $2,423,866 |
| 2017-06-07 | $0.2045 | $0.2060 | $0.1766 | $0.1766 | $59,272.80 | $2,093,122 |
| 2017-06-08 | $0.1765 | $0.2470 | $0.1632 | $0.2280 | $204,743 | $2,702,909 |
| 2017-06-09 | $0.2294 | $0.3089 | $0.2043 | $0.2577 | $260,401 | $3,055,704 |
| 2017-06-10 | $0.2577 | $0.2938 | $0.2406 | $0.2449 | $230,622 | $2,903,598 |
| 2017-06-11 | $0.2449 | $0.4178 | $0.2429 | $0.4148 | $506,044 | $4,917,846 |
| 2017-06-12 | $0.4128 | $0.5648 | $0.3686 | $0.4283 | $1,481,330 | $5,077,670 |
| 2017-06-13 | $0.4356 | $0.5144 | $0.4000 | $0.4835 | $759,670 | $5,732,424 |
| 2017-06-14 | $0.4703 | $0.4791 | $0.3766 | $0.4154 | $277,783 | $4,925,220 |
| 2017-06-15 | $0.4151 | $0.4651 | $0.3753 | $0.4480 | $264,084 | $5,311,080 |
| 2017-06-16 | $0.4406 | $0.4465 | $0.4109 | $0.4185 | $130,605 | $4,961,332 |
| 2017-06-17 | $0.4185 | $0.4479 | $0.4185 | $0.4332 | $128,898 | $5,135,406 |
| 2017-06-18 | $0.4288 | $0.4346 | $0.4039 | $0.4126 | $80,313.10 | $4,892,167 |
| 2017-06-19 | $0.4129 | $0.4320 | $0.4034 | $0.4121 | $119,316 | $4,885,729 |
| 2017-06-20 | $0.4120 | $0.5083 | $0.4120 | $0.4804 | $568,680 | $5,694,831 |
| 2017-06-21 | $0.4861 | $0.6680 | $0.4040 | $0.5872 | $719,304 | $6,961,258 |
| 2017-06-22 | $0.5872 | $0.5872 | $0.5052 | $0.5341 | $366,528 | $6,332,537 |
| 2017-06-23 | $0.5340 | $0.6130 | $0.5223 | $0.5954 | $766,731 | $7,058,591 |
| 2017-06-24 | $0.5953 | $0.6553 | $0.4988 | $0.5339 | $669,456 | $6,329,206 |
| 2017-06-25 | $0.5338 | $0.5557 | $0.5118 | $0.5157 | $139,365 | $6,113,934 |
| 2017-06-26 | $0.5166 | $0.5356 | $0.3801 | $0.4371 | $305,333 | $5,181,796 |
| 2017-06-27 | $0.4371 | $0.5029 | $0.3888 | $0.4458 | $175,598 | $5,285,733 |
| 2017-06-28 | $0.4477 | $0.4852 | $0.4374 | $0.4735 | $125,616 | $5,614,142 |
| 2017-06-29 | $0.4692 | $0.4707 | $0.4425 | $0.4558 | $56,898.20 | $5,403,648 |
| 2017-06-30 | $0.4552 | $0.4640 | $0.4321 | $0.4321 | $61,968.60 | $5,122,839 |