BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01216 | $0.01634 | $0.01123 | $0.01607 | $447.20 | $190,493 |
| 2018-01-02 | $0.01607 | $0.01657 | $0.01221 | $0.01310 | $657.78 | $155,331 |
| 2018-01-03 | $0.01306 | $0.01654 | $0.01258 | $0.01286 | $478.42 | $152,446 |
| 2018-01-04 | $0.01293 | $0.01336 | $0.01176 | $0.01336 | $80.76 | $158,351 |
| 2018-01-05 | $0.01336 | $0.01499 | $0.01314 | $0.01358 | $99.95 | $160,955 |
| 2018-01-06 | $0.01359 | $0.02341 | $0.01298 | $0.02341 | $1,694.42 | $277,569 |
| 2018-01-07 | $0.02340 | $0.02340 | $0.01376 | $0.01680 | $111.84 | $199,137 |
| 2018-01-08 | $0.01677 | $0.02078 | $0.01491 | $0.01540 | $153.01 | $182,610 |
| 2018-01-09 | $0.01536 | $0.01574 | $0.01468 | $0.01508 | $102.11 | $178,745 |
| 2018-01-10 | $0.01594 | $0.01859 | $0.01369 | $0.01695 | $380.69 | $200,929 |
| 2018-01-11 | $0.01693 | $0.01849 | $0.01448 | $0.01475 | $115.27 | $174,836 |
| 2018-01-12 | $0.01484 | $0.01979 | $0.01441 | $0.01950 | $917.18 | $231,200 |
| 2018-01-13 | $0.01948 | $0.02045 | $0.01758 | $0.01780 | $530.61 | $210,979 |
| 2018-01-14 | $0.01781 | $0.01924 | $0.01667 | $0.01917 | $17.49 | $227,233 |
| 2018-01-15 | $0.01903 | $0.02002 | $0.01705 | $0.01706 | $404.57 | $202,257 |
| 2018-01-16 | $0.01708 | $0.01708 | $0.01361 | $0.01538 | $149.98 | $182,381 |
| 2018-01-17 | $0.01531 | $0.01570 | $0.01154 | $0.01365 | $71.92 | $161,810 |
| 2018-01-18 | $0.01370 | $0.01489 | $0.01316 | $0.01438 | $5.17 | $170,540 |
| 2018-01-19 | $0.01401 | $0.02447 | $0.01346 | $0.02447 | $3,450.89 | $290,146 |
| 2018-01-20 | $0.02474 | $0.03597 | $0.01818 | $0.03573 | $4,475.03 | $423,631 |
| 2018-01-21 | $0.03582 | $0.04927 | $0.03131 | $0.04878 | $11,601.90 | $578,349 |
| 2018-01-22 | $0.04945 | $0.05077 | $0.04069 | $0.04343 | $4,234.47 | $514,866 |
| 2018-01-23 | $0.04331 | $0.04378 | $0.03401 | $0.03688 | $29.26 | $437,187 |
| 2018-01-24 | $0.03686 | $0.03699 | $0.03160 | $0.03189 | $1,966.58 | $378,015 |
| 2018-01-25 | $0.03241 | $0.03318 | $0.03214 | $0.03265 | $2,013.49 | $387,033 |