BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01305 | $0.01472 | $0.008613 | $0.01289 | $313.99 | $152,794 |
| 2018-04-02 | $0.01295 | $0.01938 | $0.01287 | $0.01923 | $1,544.44 | $227,988 |
| 2018-04-03 | $0.01924 | $0.02045 | $0.01918 | $0.02026 | $239.20 | $240,200 |
| 2018-04-04 | $0.02025 | $0.02025 | $0.01211 | $0.01222 | $198.82 | $144,875 |
| 2018-04-05 | $0.01223 | $0.01270 | $0.01184 | $0.01267 | $4.76 | $150,192 |
| 2018-04-06 | $0.01260 | $0.01788 | $0.009882 | $0.01347 | $1,667.94 | $159,650 |
| 2018-04-07 | $0.01348 | $0.01403 | $0.007193 | $0.01000 | $967.02 | $118,587 |
| 2018-04-08 | $0.01001 | $0.01029 | $0.008638 | $0.008697 | $12.00 | $103,109 |
| 2018-04-09 | $0.008711 | $0.01755 | $0.008711 | $0.01652 | $147.50 | $195,804 |
| 2018-04-10 | $0.01653 | $0.01655 | $0.007830 | $0.007948 | $292.52 | $94,230.97 |
| 2018-04-11 | $0.007956 | $0.009261 | $0.007531 | $0.009261 | $28.59 | $109,794 |
| 2018-04-12 | $0.009239 | $0.01057 | $0.008994 | $0.01014 | $30.53 | $120,176 |
| 2018-04-13 | $0.01130 | $0.02013 | $0.008083 | $0.01927 | $92.71 | $228,504 |
| 2018-04-14 | $0.01927 | $0.01973 | $0.008367 | $0.01108 | $192.89 | $131,396 |
| 2018-04-15 | $0.01109 | $0.01124 | $0.008878 | $0.009100 | $172.77 | $107,887 |
| 2018-04-16 | $0.009096 | $0.01926 | $0.008771 | $0.01923 | $576.86 | $227,964 |
| 2018-04-17 | $0.01924 | $0.01926 | $0.008571 | $0.01388 | $48,967.50 | $164,605 |
| 2018-04-18 | $0.01390 | $0.01461 | $0.01143 | $0.01440 | $326.71 | $170,744 |
| 2018-04-19 | $0.01441 | $0.01577 | $0.01219 | $0.01223 | $290.15 | $144,990 |
| 2018-04-20 | $0.01224 | $0.01320 | $0.01219 | $0.01308 | $432.00 | $155,088 |
| 2018-04-21 | $0.01309 | $0.01320 | $0.01282 | $0.01320 | $268.96 | $156,495 |
| 2018-04-22 | $0.01320 | $0.01994 | $0.01097 | $0.01953 | $206.71 | $231,580 |
| 2018-04-23 | $0.01949 | $0.01967 | $0.01081 | $0.01091 | $22.90 | $129,368 |
| 2018-04-24 | $0.01092 | $0.01625 | $0.006661 | $0.006835 | $348.10 | $81,032.97 |
| 2018-04-25 | $0.006789 | $0.01838 | $0.006609 | $0.01777 | $1,034.84 | $210,705 |
| 2018-04-26 | $0.01792 | $0.01906 | $0.008678 | $0.01748 | $492.51 | $207,261 |
| 2018-04-27 | $0.01751 | $0.01751 | $0.009017 | $0.01527 | $775.71 | $181,045 |
| 2018-04-28 | $0.01522 | $0.01890 | $0.004543 | $0.009396 | $662.21 | $111,393 |
| 2018-04-29 | $0.009392 | $0.01629 | $0.009059 | $0.01214 | $556.38 | $143,922 |
| 2018-04-30 | $0.01214 | $0.02330 | $0.009050 | $0.02327 | $1.37 | $275,836 |