BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.4309 | $0.4958 | $0.4205 | $0.4426 | $258,728 | $5,247,689 |
| 2017-07-02 | $0.4397 | $0.4426 | $0.3438 | $0.4382 | $271,683 | $5,195,288 |
| 2017-07-03 | $0.4338 | $0.4471 | $0.4078 | $0.4123 | $125,252 | $4,887,911 |
| 2017-07-04 | $0.4118 | $0.4514 | $0.4074 | $0.4264 | $75,545.00 | $5,054,599 |
| 2017-07-05 | $0.4265 | $0.4441 | $0.4002 | $0.4128 | $61,589.00 | $4,893,684 |
| 2017-07-06 | $0.4127 | $0.4226 | $0.3719 | $0.3835 | $57,097.60 | $4,547,065 |
| 2017-07-07 | $0.3749 | $0.3764 | $0.2647 | $0.2647 | $119,447 | $3,138,539 |
| 2017-07-08 | $0.2675 | $0.3967 | $0.2131 | $0.3527 | $279,097 | $4,181,004 |
| 2017-07-09 | $0.3527 | $0.3527 | $0.2954 | $0.3088 | $87,845.10 | $3,661,401 |
| 2017-07-10 | $0.3031 | $0.3381 | $0.2337 | $0.2690 | $92,995.70 | $3,188,913 |
| 2017-07-11 | $0.2690 | $0.2792 | $0.2220 | $0.2661 | $54,057.80 | $3,155,231 |
| 2017-07-12 | $0.2632 | $0.3021 | $0.2514 | $0.2932 | $55,578.80 | $3,476,242 |
| 2017-07-13 | $0.2917 | $0.3124 | $0.2538 | $0.2740 | $85,120.00 | $3,248,937 |
| 2017-07-14 | $0.2727 | $0.3066 | $0.2477 | $0.2712 | $93,300.10 | $3,215,777 |
| 2017-07-15 | $0.2715 | $0.2715 | $0.2213 | $0.2257 | $61,580.20 | $2,676,163 |
| 2017-07-16 | $0.2257 | $0.2582 | $0.1815 | $0.2051 | $56,064.40 | $2,431,288 |
| 2017-07-17 | $0.2061 | $0.2437 | $0.2061 | $0.2304 | $52,449.60 | $2,731,895 |
| 2017-07-18 | $0.2319 | $0.2710 | $0.2201 | $0.2368 | $135,158 | $2,807,095 |
| 2017-07-19 | $0.2446 | $0.2723 | $0.2220 | $0.2243 | $605,730 | $2,659,458 |
| 2017-07-20 | $0.2244 | $0.3074 | $0.2244 | $0.2867 | $660,476 | $3,398,956 |
| 2017-07-21 | $0.2929 | $0.3546 | $0.2601 | $0.3177 | $598,095 | $3,766,121 |
| 2017-07-22 | $0.3104 | $0.4094 | $0.3000 | $0.3827 | $672,147 | $4,537,569 |
| 2017-07-23 | $0.3827 | $0.3887 | $0.2660 | $0.3282 | $445,907 | $3,890,983 |
| 2017-07-24 | $0.3257 | $0.3346 | $0.2870 | $0.3141 | $190,835 | $3,723,275 |
| 2017-07-25 | $0.3140 | $0.3214 | $0.3126 | $0.3170 | $23,588.10 | $3,757,822 |
| 2017-07-26 | $0.3170 | $0.3170 | $0.1194 | $0.2059 | $1,682.50 | $2,440,630 |
| 2017-07-27 | $0.2064 | $0.2086 | $0.1178 | $0.1235 | $244.56 | $1,464,425 |
| 2017-07-28 | $0.1239 | $0.2252 | $0.1239 | $0.1300 | $49.99 | $1,540,810 |
| 2017-07-29 | $0.1295 | $0.1298 | $0.1243 | $0.1269 | $25.24 | $1,504,118 |
| 2017-07-31 | $0.1247 | $0.1280 | $0.1229 | $0.1273 | $12,211.00 | $1,509,678 |