BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1274 | $0.1295 | $0.1183 | $0.1199 | $6,127.59 | $1,421,011 |
| 2017-08-02 | $0.1096 | $0.1102 | $0.1063 | $0.1080 | $30.18 | $1,279,990 |
| 2017-08-03 | $0.1082 | $0.1089 | $0.009760 | $0.01951 | $837.78 | $231,347 |
| 2017-08-04 | $0.01951 | $0.01957 | $0.01411 | $0.01428 | $39.86 | $169,287 |
| 2017-08-05 | $0.01427 | $0.01595 | $0.01250 | $0.01311 | $31.17 | $155,484 |
| 2017-08-06 | $0.01312 | $0.04879 | $0.01276 | $0.01436 | $1,184.39 | $170,266 |
| 2017-08-07 | $0.01433 | $0.05735 | $0.01420 | $0.05679 | $1,395.07 | $673,247 |
| 2017-08-08 | $0.05685 | $0.05720 | $0.02010 | $0.02053 | $32.04 | $243,349 |
| 2017-08-09 | $0.02051 | $0.02056 | $0.01948 | $0.01973 | $29.32 | $233,903 |
| 2017-08-10 | $0.02067 | $0.02067 | $0.01400 | $0.01438 | $279.71 | $170,514 |
| 2017-08-11 | $0.01438 | $0.01446 | $0.01432 | $0.01445 | $62.63 | $171,274 |
| 2017-08-12 | $0.01362 | $0.02896 | $0.005107 | $0.02663 | $213.06 | $315,769 |
| 2017-08-13 | $0.02661 | $0.02861 | $0.006715 | $0.007063 | $1.42 | $83,739.34 |
| 2017-08-14 | $0.007068 | $0.01595 | $0.006926 | $0.008027 | $26.30 | $95,160.56 |
| 2017-08-15 | $0.008048 | $0.02392 | $0.007453 | $0.02348 | $36.18 | $278,417 |
| 2017-08-16 | $0.02351 | $0.02417 | $0.02236 | $0.02416 | $1.45 | $286,439 |
| 2017-08-17 | $0.02414 | $0.02465 | $0.01812 | $0.01855 | $0.4423 | $219,866 |
| 2017-08-18 | $0.01849 | $0.01881 | $0.01781 | $0.01781 | $0.4248 | $211,197 |
| 2017-08-19 | $0.01607 | $0.01633 | $0.007456 | $0.01453 | $91.36 | $172,320 |
| 2017-08-20 | $0.01447 | $0.01447 | $0.007603 | $0.01002 | $58.47 | $118,767 |
| 2017-08-21 | $0.009980 | $0.01369 | $0.009953 | $0.01349 | $8.07 | $159,953 |
| 2017-08-22 | $0.01352 | $0.01352 | $0.006202 | $0.006551 | $14.00 | $77,666.13 |
| 2017-08-23 | $0.006538 | $0.006808 | $0.005714 | $0.005798 | $1.84 | $68,733.73 |
| 2017-08-24 | $0.005800 | $0.01000 | $0.005754 | $0.009928 | $2.68 | $117,707 |
| 2017-08-25 | $0.009913 | $0.01087 | $0.007351 | $0.01087 | $152.03 | $128,893 |
| 2017-08-26 | $0.01088 | $0.01165 | $0.004550 | $0.004606 | $123.54 | $54,604.00 |
| 2017-08-27 | $0.004605 | $0.01206 | $0.004605 | $0.01139 | $189.15 | $135,049 |
| 2017-08-28 | $0.01138 | $0.01138 | $0.004899 | $0.004995 | $113.86 | $59,215.67 |
| 2017-08-29 | $0.005003 | $0.01156 | $0.004983 | $0.005382 | $98.20 | $63,808.84 |
| 2017-08-30 | $0.005375 | $0.005441 | $0.005256 | $0.005367 | $97.93 | $63,633.02 |
| 2017-08-31 | $0.007107 | $0.007145 | $0.007085 | $0.007106 | $1.87 | $84,244.50 |