BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.004736 | $0.007765 | $0.003356 | $0.004396 | $926.02 | $52,117.20 |
| 2017-10-02 | $0.004394 | $0.008357 | $0.003756 | $0.005327 | $1,260.39 | $63,157.03 |
| 2017-10-03 | $0.005327 | $0.008727 | $0.003398 | $0.005129 | $2,576.58 | $60,801.34 |
| 2017-10-04 | $0.005140 | $0.008368 | $0.003360 | $0.005862 | $7,085.29 | $69,502.32 |
| 2017-10-05 | $0.005699 | $0.01058 | $0.004295 | $0.005534 | $10,969.20 | $65,612.06 |
| 2017-10-06 | $0.005534 | $0.005535 | $0.003948 | $0.004198 | $1,619.89 | $49,763.76 |
| 2017-10-07 | $0.004199 | $0.006365 | $0.003441 | $0.005035 | $7,464.43 | $59,689.30 |
| 2017-10-08 | $0.005021 | $0.005045 | $0.003385 | $0.003865 | $5,858.73 | $45,825.61 |
| 2017-10-09 | $0.003820 | $0.003841 | $0.003027 | $0.003159 | $2,286.63 | $37,452.79 |
| 2017-10-10 | $0.003159 | $0.004059 | $0.002910 | $0.003239 | $307.95 | $38,402.53 |
| 2017-10-11 | $0.003239 | $0.003654 | $0.003229 | $0.003279 | $381.30 | $38,874.97 |
| 2017-10-12 | $0.003282 | $0.004122 | $0.003273 | $0.004122 | $382.32 | $48,871.04 |
| 2017-10-13 | $0.004135 | $0.004467 | $0.004108 | $0.004297 | $398.54 | $50,944.81 |
| 2017-10-14 | $0.004298 | $0.007498 | $0.004258 | $0.004556 | $2,928.60 | $54,011.58 |
| 2017-10-15 | $0.004564 | $0.007774 | $0.004274 | $0.006772 | $3,389.36 | $80,290.69 |
| 2017-10-16 | $0.006773 | $0.008943 | $0.006758 | $0.008147 | $3,045.30 | $96,588.91 |
| 2017-10-17 | $0.008148 | $0.008644 | $0.007008 | $0.008625 | $1,588.31 | $102,248 |
| 2017-10-18 | $0.008625 | $0.008625 | $0.007210 | $0.007762 | $635.12 | $92,025.37 |
| 2017-10-19 | $0.007766 | $0.009473 | $0.007707 | $0.009353 | $2,732.24 | $110,883 |
| 2017-10-20 | $0.009355 | $0.01008 | $0.008152 | $0.009087 | $3,160.85 | $107,729 |
| 2017-10-21 | $0.009068 | $0.009351 | $0.008912 | $0.008958 | $129.53 | $106,198 |
| 2017-10-22 | $0.008960 | $0.008988 | $0.007989 | $0.008385 | $46.00 | $99,402.45 |
| 2017-10-23 | $0.008371 | $0.009356 | $0.004038 | $0.005937 | $1,122.16 | $70,389.35 |
| 2017-10-24 | $0.005924 | $0.006949 | $0.004085 | $0.005516 | $3,591.45 | $65,395.93 |
| 2017-10-25 | $0.005518 | $0.005530 | $0.004904 | $0.005162 | $4,580.17 | $61,192.81 |
| 2017-10-26 | $0.005161 | $0.007599 | $0.004918 | $0.005415 | $4,493.84 | $64,192.72 |
| 2017-10-27 | $0.005416 | $0.005856 | $0.004905 | $0.005115 | $3,421.22 | $60,646.51 |
| 2017-10-28 | $0.005129 | $0.005225 | $0.004766 | $0.005105 | $3,892.20 | $60,520.25 |
| 2017-10-29 | $0.005098 | $0.005374 | $0.004809 | $0.005326 | $4,206.93 | $63,141.02 |
| 2017-10-30 | $0.005295 | $0.005299 | $0.004841 | $0.004919 | $4,143.77 | $58,316.43 |
| 2017-10-31 | $0.004902 | $0.005175 | $0.004350 | $0.004965 | $4,206.23 | $58,867.95 |