BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01435 | $0.02179 | $0.01424 | $0.02164 | $2,810.68 | $256,610 |
| 2018-03-02 | $0.02159 | $0.02230 | $0.02159 | $0.02207 | $1.10 | $261,600 |
| 2018-03-03 | $0.02204 | $0.02272 | $0.02204 | $0.02268 | $1.13 | $268,842 |
| 2018-03-04 | $0.01932 | $0.01979 | $0.01909 | $0.01979 | $2,186.14 | $234,624 |
| 2018-03-05 | $0.01978 | $0.01990 | $0.01514 | $0.01523 | $17.71 | $180,548 |
| 2018-03-06 | $0.01519 | $0.01519 | $0.01432 | $0.01470 | $17.10 | $174,323 |
| 2018-03-07 | $0.01468 | $0.01500 | $0.01143 | $0.01476 | $506.10 | $174,962 |
| 2018-03-08 | $0.01474 | $0.01796 | $0.01384 | $0.01777 | $1,883.04 | $210,672 |
| 2018-03-09 | $0.01766 | $0.03634 | $0.01594 | $0.02314 | $3,956.67 | $274,326 |
| 2018-03-10 | $0.02315 | $0.03467 | $0.01668 | $0.03346 | $417.51 | $396,701 |
| 2018-03-11 | $0.03335 | $0.03335 | $0.01720 | $0.02805 | $2,268.81 | $332,586 |
| 2018-03-12 | $0.02796 | $0.02898 | $0.02467 | $0.02560 | $116.57 | $303,447 |
| 2018-03-13 | $0.02545 | $0.02655 | $0.01693 | $0.01830 | $1,000.71 | $216,909 |
| 2018-03-14 | $0.01830 | $0.01872 | $0.01599 | $0.01642 | $1,187.42 | $194,685 |
| 2018-03-15 | $0.01641 | $0.01718 | $0.01540 | $0.01554 | $224.41 | $184,219 |
| 2018-03-16 | $0.01553 | $0.01784 | $0.01495 | $0.01558 | $265.63 | $184,720 |
| 2018-03-17 | $0.01561 | $0.01564 | $0.01402 | $0.01431 | $154.04 | $169,646 |
| 2018-03-18 | $0.01427 | $0.01579 | $0.01365 | $0.01563 | $0.8908 | $185,270 |
| 2018-03-19 | $0.01556 | $0.01602 | $0.01547 | $0.01580 | $0.9007 | $187,338 |
| 2018-03-21 | $0.01544 | $0.01566 | $0.01531 | $0.01560 | $49.77 | $184,893 |
| 2018-03-22 | $0.01557 | $0.01915 | $0.01506 | $0.01906 | $121.57 | $225,923 |
| 2018-03-23 | $0.01906 | $0.01932 | $0.01821 | $0.01932 | $593.08 | $229,104 |
| 2018-03-24 | $0.01961 | $0.01963 | $0.01651 | $0.01655 | $464.86 | $196,252 |
| 2018-03-25 | $0.01633 | $0.01653 | $0.01608 | $0.01622 | $11.56 | $192,260 |
| 2018-03-26 | $0.01620 | $0.01629 | $0.01327 | $0.01383 | $825.75 | $163,921 |
| 2018-03-27 | $0.01381 | $0.01385 | $0.01311 | $0.01332 | $53.51 | $157,903 |
| 2018-03-28 | $0.01372 | $0.01376 | $0.01343 | $0.01356 | $13.56 | $160,803 |
| 2018-03-29 | $0.01358 | $0.01895 | $0.008937 | $0.01278 | $910.98 | $151,544 |
| 2018-03-30 | $0.01275 | $0.01296 | $0.008887 | $0.008887 | $1,057.28 | $105,359 |
| 2018-03-31 | $0.008888 | $0.01353 | $0.008862 | $0.01305 | $249.16 | $154,677 |