BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003380 | $0.003601 | $0.003323 | $0.003481 | $0.1183 | $41,274.58 |
| 2018-12-02 | $0.003479 | $0.003537 | $0.003364 | $0.003395 | $0.9439 | $40,246.53 |
| 2018-12-03 | $0.003414 | $0.003414 | $0.002669 | $0.003102 | $0.1557 | $36,771.18 |
| 2018-12-04 | $0.003099 | $0.003253 | $0.002710 | $0.003163 | $0.01876 | $37,497.53 |
| 2018-12-05 | $0.003166 | $0.003175 | $0.003005 | $0.003036 | $0 | $35,998.37 |
| 2018-12-06 | $0.003036 | $0.003036 | $0.002322 | $0.002322 | $0.02322 | $27,528.55 |
| 2018-12-07 | $0.002317 | $0.002812 | $0.002223 | $0.002736 | $0.002733 | $32,435.34 |
| 2018-12-08 | $0.002734 | $0.002800 | $0.002733 | $0.002787 | $0 | $33,038.92 |
| 2018-12-09 | $0.002787 | $0.002787 | $0.002787 | $0.002787 | $0 | $33,038.92 |
| 2018-12-10 | $0.002787 | $0.002787 | $0.002787 | $0.002787 | $0 | $33,038.92 |
| 2018-12-11 | $0.002787 | $0.002787 | $0.002787 | $0.002787 | $0 | $33,038.92 |
| 2018-12-12 | $0.002787 | $0.002787 | $0.002787 | $0.002787 | $0 | $33,038.92 |
| 2018-12-13 | $0.002787 | $0.002787 | $0.002181 | $0.002185 | $0.1467 | $25,900.88 |
| 2018-12-14 | $0.002183 | $0.002658 | $0.002156 | $0.002526 | $0.01449 | $29,945.65 |
| 2018-12-15 | $0.002528 | $0.002554 | $0.002091 | $0.002103 | $0.01971 | $24,930.31 |
| 2018-12-16 | $0.002103 | $0.002596 | $0.002102 | $0.002501 | $1.50 | $29,655.12 |
| 2018-12-17 | $0.002505 | $0.002771 | $0.002500 | $0.002760 | $0 | $32,726.29 |
| 2018-12-18 | $0.002760 | $0.002852 | $0.001662 | $0.002852 | $0.3720 | $33,810.88 |
| 2018-12-19 | $0.002861 | $0.003053 | $0.002841 | $0.002944 | $0 | $34,907.85 |
| 2018-12-20 | $0.002944 | $0.003191 | $0.002944 | $0.003191 | $0.02231 | $37,828.66 |
| 2018-12-21 | $0.003181 | $0.003232 | $0.002985 | $0.002992 | $0 | $35,469.69 |
| 2018-12-22 | $0.002992 | $0.003097 | $0.002980 | $0.003092 | $0.003089 | $36,659.36 |
| 2018-12-23 | $0.003099 | $0.003144 | $0.002015 | $0.003079 | $0.01806 | $36,498.36 |
| 2018-12-24 | $0.003080 | $0.003291 | $0.003080 | $0.003229 | $0 | $38,280.33 |
| 2018-12-25 | $0.003229 | $0.003279 | $0.002975 | $0.003248 | $49.63 | $38,500.86 |
| 2018-12-26 | $0.003247 | $0.003312 | $0.002190 | $0.003242 | $1.23 | $38,434.71 |
| 2018-12-27 | $0.003240 | $0.003257 | $0.003054 | $0.003063 | $0.01224 | $36,316.08 |
| 2018-12-28 | $0.003065 | $0.003081 | $0.003065 | $0.003076 | $0 | $36,467.86 |
| 2018-12-29 | $0.003076 | $0.003326 | $0.001826 | $0.003056 | $0.4182 | $36,235.09 |
| 2018-12-30 | $0.003060 | $0.003125 | $0.002992 | $0.003013 | $0.1355 | $35,721.73 |
| 2018-12-31 | $0.003017 | $0.003017 | $0.002911 | $0.002911 | $0 | $34,516.49 |