BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.004962 | $0.005286 | $0.004905 | $0.005242 | $1,752.37 | $62,152.04 |
| 2017-11-02 | $0.005248 | $0.005856 | $0.005126 | $0.005415 | $2,968.70 | $64,197.58 |
| 2017-11-03 | $0.005408 | $0.005950 | $0.005047 | $0.005820 | $1,534.90 | $69,002.97 |
| 2017-11-04 | $0.005805 | $0.005805 | $0.004976 | $0.005469 | $37.07 | $64,839.91 |
| 2017-11-05 | $0.005459 | $0.005578 | $0.005180 | $0.005238 | $483.23 | $62,095.01 |
| 2017-11-06 | $0.005249 | $0.005314 | $0.004931 | $0.004949 | $3,889.52 | $58,670.43 |
| 2017-11-07 | $0.004941 | $0.007112 | $0.004941 | $0.006639 | $969.24 | $78,706.68 |
| 2017-11-08 | $0.006618 | $0.007396 | $0.006088 | $0.006877 | $2,319.75 | $81,531.37 |
| 2017-11-09 | $0.006870 | $0.007116 | $0.004569 | $0.004762 | $865.27 | $56,458.08 |
| 2017-11-10 | $0.004776 | $0.005007 | $0.004000 | $0.004091 | $397.25 | $48,500.44 |
| 2017-11-11 | $0.004076 | $0.004682 | $0.003804 | $0.004201 | $497.17 | $49,810.59 |
| 2017-11-12 | $0.004198 | $0.005656 | $0.003267 | $0.004983 | $2,736.56 | $59,075.06 |
| 2017-11-13 | $0.004990 | $0.005717 | $0.004841 | $0.004888 | $683.14 | $57,947.13 |
| 2017-11-14 | $0.004898 | $0.005270 | $0.004691 | $0.005021 | $646.62 | $59,530.91 |
| 2017-11-15 | $0.005025 | $0.006528 | $0.005018 | $0.005449 | $3,131.12 | $64,597.47 |
| 2017-11-16 | $0.005477 | $0.006850 | $0.005248 | $0.005815 | $2,944.73 | $68,934.80 |
| 2017-11-17 | $0.005805 | $0.006564 | $0.005373 | $0.005787 | $1,613.94 | $68,610.55 |
| 2017-11-18 | $0.005765 | $0.005896 | $0.005216 | $0.005851 | $612.52 | $69,366.81 |
| 2017-11-19 | $0.005840 | $0.006116 | $0.005311 | $0.006116 | $5,198.23 | $72,506.14 |
| 2017-11-20 | $0.006113 | $0.006127 | $0.005484 | $0.005850 | $192.46 | $69,358.63 |
| 2017-11-21 | $0.005851 | $0.005855 | $0.005379 | $0.005585 | $397.42 | $66,214.67 |
| 2017-11-22 | $0.005599 | $0.008930 | $0.005511 | $0.008886 | $3,839.04 | $105,348 |
| 2017-11-23 | $0.008883 | $0.008927 | $0.008692 | $0.008692 | $3,755.17 | $103,046 |
| 2017-11-24 | $0.008680 | $0.009006 | $0.008514 | $0.008885 | $3,838.47 | $105,333 |
| 2017-11-25 | $0.008867 | $0.009303 | $0.007240 | $0.007962 | $1,146.24 | $94,390.78 |
| 2017-11-26 | $0.007959 | $0.008073 | $0.006650 | $0.007825 | $1,291.62 | $92,773.46 |
| 2017-11-27 | $0.007827 | $0.008621 | $0.007061 | $0.007687 | $1,239.75 | $91,131.11 |
| 2017-11-28 | $0.007707 | $0.01161 | $0.007632 | $0.008149 | $1,354.12 | $96,610.72 |
| 2017-11-29 | $0.008141 | $0.01749 | $0.008141 | $0.01452 | $4,420.58 | $172,142 |
| 2017-11-30 | $0.01474 | $0.02037 | $0.01153 | $0.01818 | $3,576.95 | $215,504 |