BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02329 | $0.02329 | $0.007006 | $0.01379 | $372.31 | $163,524 |
| 2018-05-02 | $0.01377 | $0.02109 | $0.009213 | $0.009235 | $0.9235 | $109,490 |
| 2018-05-03 | $0.006672 | $0.006761 | $0.006663 | $0.006729 | $18.61 | $79,769.65 |
| 2018-05-04 | $0.006726 | $0.009649 | $0.006598 | $0.009600 | $3.27 | $113,816 |
| 2018-05-05 | $0.009596 | $0.009829 | $0.009581 | $0.009812 | $1.96 | $116,321 |
| 2018-05-06 | $0.01991 | $0.02019 | $0.01991 | $0.02017 | $87.76 | $239,176 |
| 2018-05-07 | $0.02019 | $0.02020 | $0.01860 | $0.01888 | $423.82 | $223,843 |
| 2018-05-08 | $0.01892 | $0.01905 | $0.009036 | $0.01027 | $92.52 | $121,806 |
| 2018-05-09 | $0.01026 | $0.01029 | $0.007826 | $0.009007 | $13.33 | $106,777 |
| 2018-05-10 | $0.009004 | $0.01679 | $0.008801 | $0.01607 | $277.59 | $190,560 |
| 2018-05-11 | $0.01609 | $0.01609 | $0.005595 | $0.007102 | $146.94 | $84,195.89 |
| 2018-05-12 | $0.007081 | $0.008510 | $0.006965 | $0.008471 | $147.81 | $100,424 |
| 2018-05-13 | $0.008468 | $0.008756 | $0.008369 | $0.008692 | $0.8692 | $103,046 |
| 2018-05-14 | $0.008690 | $0.008709 | $0.008327 | $0.008414 | $0.8414 | $99,747.09 |
| 2018-05-16 | $0.01117 | $0.01145 | $0.01110 | $0.01135 | $0.01134 | $134,522 |
| 2018-05-17 | $0.01135 | $0.01148 | $0.008258 | $0.01057 | $77.90 | $125,348 |
| 2018-05-18 | $0.01058 | $0.01083 | $0.01043 | $0.01079 | $137.64 | $127,976 |
| 2018-05-19 | $0.01079 | $0.01096 | $0.01071 | $0.01090 | $1.09 | $129,212 |
| 2018-05-21 | $0.01103 | $0.01197 | $0.01103 | $0.01194 | $263.07 | $141,566 |
| 2018-05-22 | $0.01194 | $0.01939 | $0.01194 | $0.01715 | $3,613.74 | $203,264 |
| 2018-05-23 | $0.01713 | $0.01884 | $0.01678 | $0.01787 | $1,068.07 | $211,815 |
| 2018-05-24 | $0.01782 | $0.01829 | $0.01399 | $0.01419 | $258.80 | $168,245 |
| 2018-05-25 | $0.01422 | $0.01439 | $0.01329 | $0.01346 | $77.61 | $159,575 |
| 2018-05-26 | $0.01344 | $0.01372 | $0.008824 | $0.008872 | $3.67 | $105,176 |
| 2018-05-27 | $0.008875 | $0.009202 | $0.008753 | $0.009180 | $6.14 | $108,829 |
| 2018-05-28 | $0.009182 | $0.01601 | $0.009175 | $0.01545 | $574.60 | $183,193 |
| 2018-05-29 | $0.01545 | $0.01634 | $0.01472 | $0.01477 | $0.5557 | $175,106 |
| 2018-05-30 | $0.01478 | $0.01495 | $0.01300 | $0.01314 | $0.06572 | $155,824 |
| 2018-05-31 | $0.01314 | $0.01639 | $0.01308 | $0.01617 | $0.2585 | $191,704 |