BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01809 | $0.01829 | $0.01245 | $0.01634 | $1,479.12 | $193,723 |
| 2017-12-02 | $0.01633 | $0.02319 | $0.01362 | $0.02184 | $2,309.16 | $258,953 |
| 2017-12-03 | $0.02186 | $0.02188 | $0.01461 | $0.01468 | $963.18 | $174,016 |
| 2017-12-04 | $0.01473 | $0.01947 | $0.01426 | $0.01477 | $175.94 | $175,158 |
| 2017-12-05 | $0.01480 | $0.01485 | $0.008692 | $0.01044 | $1,241.78 | $123,733 |
| 2017-12-06 | $0.01041 | $0.01211 | $0.009084 | $0.01142 | $1,085.69 | $135,394 |
| 2017-12-07 | $0.01140 | $0.01398 | $0.01044 | $0.01195 | $1,697.50 | $141,639 |
| 2017-12-08 | $0.01198 | $0.01416 | $0.01005 | $0.01400 | $1,608.63 | $165,989 |
| 2017-12-09 | $0.01399 | $0.01419 | $0.01165 | $0.01288 | $751.36 | $152,700 |
| 2017-12-10 | $0.01293 | $0.01367 | $0.01083 | $0.01167 | $30.60 | $138,377 |
| 2017-12-11 | $0.01159 | $0.01330 | $0.01154 | $0.01275 | $33.43 | $151,216 |
| 2017-12-12 | $0.01280 | $0.01350 | $0.01250 | $0.01312 | $34.39 | $155,530 |
| 2017-12-13 | $0.01313 | $0.02106 | $0.01211 | $0.02086 | $5,307.19 | $247,351 |
| 2017-12-14 | $0.02080 | $0.02300 | $0.01799 | $0.01805 | $2,536.14 | $214,032 |
| 2017-12-15 | $0.01808 | $0.02206 | $0.01808 | $0.01974 | $804.82 | $233,989 |
| 2017-12-16 | $0.01976 | $0.01986 | $0.01608 | $0.01908 | $2,038.63 | $226,258 |
| 2017-12-17 | $0.01909 | $0.01957 | $0.01690 | $0.01698 | $1,647.36 | $201,259 |
| 2017-12-18 | $0.01703 | $0.03322 | $0.01029 | $0.03250 | $3,015.96 | $385,297 |
| 2017-12-19 | $0.03253 | $0.04215 | $0.01501 | $0.01552 | $3,863.82 | $183,995 |
| 2017-12-20 | $0.01550 | $0.01570 | $0.01387 | $0.01447 | $3,601.81 | $171,518 |
| 2017-12-21 | $0.01451 | $0.01530 | $0.01333 | $0.01378 | $3,430.61 | $163,365 |
| 2017-12-22 | $0.01383 | $0.01396 | $0.01007 | $0.01202 | $2,992.85 | $142,520 |
| 2017-12-23 | $0.01213 | $0.01378 | $0.01196 | $0.01271 | $3,165.11 | $150,722 |
| 2017-12-24 | $0.01285 | $0.01285 | $0.01106 | $0.01227 | $3,054.52 | $145,456 |
| 2017-12-25 | $0.01240 | $0.01367 | $0.01121 | $0.01129 | $1,441.29 | $133,902 |
| 2017-12-26 | $0.01128 | $0.01356 | $0.01124 | $0.01329 | $41.63 | $157,601 |
| 2017-12-27 | $0.01330 | $0.01639 | $0.01275 | $0.01337 | $755.98 | $158,528 |
| 2017-12-28 | $0.01334 | $0.01418 | $0.01172 | $0.01418 | $97.58 | $168,065 |
| 2017-12-29 | $0.01432 | $0.01762 | $0.01241 | $0.01744 | $527.35 | $206,745 |
| 2017-12-30 | $0.01739 | $0.01740 | $0.01144 | $0.01208 | $157.85 | $143,239 |
| 2017-12-31 | $0.01195 | $0.01266 | $0.01102 | $0.01212 | $264.09 | $143,652 |