BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005344 | $0.005393 | $0.005250 | $0.005313 | $0.1739 | $62,993.30 |
| 2018-11-02 | $0.005313 | $0.005381 | $0.005250 | $0.005356 | $0.1872 | $63,498.11 |
| 2018-11-03 | $0.005356 | $0.005356 | $0.005356 | $0.005356 | $0 | $63,498.11 |
| 2018-11-04 | $0.005356 | $0.005471 | $0.003184 | $0.005470 | $15.86 | $64,850.82 |
| 2018-11-05 | $0.005470 | $0.005505 | $0.005382 | $0.005455 | $0.9122 | $64,665.75 |
| 2018-11-06 | $0.005477 | $0.005499 | $0.005402 | $0.005443 | $518.19 | $64,372.21 |
| 2018-11-07 | $0.005443 | $0.005576 | $0.005420 | $0.005555 | $0.2886 | $65,862.45 |
| 2018-11-08 | $0.005552 | $0.005562 | $0.005342 | $0.005468 | $0.4085 | $64,822.13 |
| 2018-11-09 | $0.005468 | $0.005493 | $0.005356 | $0.005426 | $1.31 | $64,324.67 |
| 2018-11-10 | $0.005425 | $0.005480 | $0.005370 | $0.005460 | $0.4361 | $64,736.65 |
| 2018-11-11 | $0.005460 | $0.005470 | $0.005342 | $0.005433 | $0.1349 | $64,413.00 |
| 2018-11-12 | $0.005467 | $0.005481 | $0.005343 | $0.005437 | $0.03236 | $64,460.54 |
| 2018-11-13 | $0.005414 | $0.005437 | $0.005142 | $0.005411 | $125.40 | $64,152.18 |
| 2018-11-14 | $0.005395 | $0.005415 | $0.004510 | $0.004845 | $0.7354 | $57,440.55 |
| 2018-11-15 | $0.004870 | $0.004890 | $0.004481 | $0.004794 | $0.9709 | $56,836.63 |
| 2018-11-16 | $0.004793 | $0.004799 | $0.004571 | $0.004730 | $0.02819 | $56,075.86 |
| 2018-11-17 | $0.004740 | $0.004740 | $0.004679 | $0.004712 | $1.08 | $55,862.82 |
| 2018-11-18 | $0.004727 | $0.004774 | $0.004467 | $0.004774 | $0.2052 | $56,599.40 |
| 2018-11-19 | $0.004776 | $0.004776 | $0.004074 | $0.004117 | $0.05701 | $48,809.40 |
| 2018-11-20 | $0.004093 | $0.004203 | $0.003586 | $0.003774 | $0.2486 | $44,743.91 |
| 2018-11-21 | $0.003777 | $0.003979 | $0.003684 | $0.003919 | $0.1253 | $46,457.03 |
| 2018-11-22 | $0.003904 | $0.003937 | $0.003618 | $0.003661 | $0.02893 | $43,400.45 |
| 2018-11-23 | $0.003642 | $0.003697 | $0.002582 | $0.003642 | $0.1738 | $43,177.92 |
| 2018-11-24 | $0.003639 | $0.003708 | $0.002890 | $0.003209 | $1.11 | $38,048.53 |
| 2018-11-25 | $0.003210 | $0.003431 | $0.002802 | $0.003284 | $0.02114 | $38,939.11 |
| 2018-11-26 | $0.003284 | $0.003416 | $0.003002 | $0.003129 | $0.8730 | $37,092.26 |
| 2018-11-27 | $0.003164 | $0.003278 | $0.003102 | $0.003247 | $0.02888 | $38,489.43 |
| 2018-11-28 | $0.003250 | $0.003687 | $0.003216 | $0.003571 | $0.2140 | $42,333.22 |
| 2018-11-29 | $0.003585 | $0.003708 | $0.003503 | $0.003594 | $0.1472 | $42,605.50 |
| 2018-11-30 | $0.003602 | $0.003633 | $0.003143 | $0.003370 | $0.1639 | $39,956.71 |