BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002911 | $0.003011 | $0.002891 | $0.003006 | $0.01501 | $35,635.08 |
| 2019-01-02 | $0.003013 | $0.003013 | $0.002988 | $0.002999 | $0 | $35,550.51 |
| 2019-01-03 | $0.002999 | $0.002999 | $0.002999 | $0.002999 | $0 | $35,550.51 |
| 2019-01-04 | $0.002999 | $0.003017 | $0.002947 | $0.003009 | $0.7965 | $35,669.92 |
| 2019-01-05 | $0.003001 | $0.003045 | $0.002986 | $0.002992 | $0.01196 | $35,470.45 |
| 2019-01-06 | $0.002992 | $0.003182 | $0.002981 | $0.003174 | $0 | $37,634.14 |
| 2019-01-07 | $0.003174 | $0.003185 | $0.003130 | $0.003137 | $0.01567 | $37,187.84 |
| 2019-01-08 | $0.003141 | $0.003163 | $0.002213 | $0.003141 | $0.08823 | $37,238.13 |
| 2019-01-09 | $0.003147 | $0.003173 | $0.003136 | $0.003154 | $0 | $37,388.22 |
| 2019-01-10 | $0.003154 | $0.003154 | $0.003154 | $0.003154 | $0 | $37,388.22 |
| 2019-01-11 | $0.003154 | $0.003154 | $0.002040 | $0.002061 | $0.002061 | $24,430.59 |
| 2019-01-12 | $0.002059 | $0.002865 | $0.002039 | $0.002852 | $0.01286 | $33,810.36 |
| 2019-01-13 | $0.002849 | $0.002865 | $0.002773 | $0.002773 | $0 | $32,874.66 |
| 2019-01-14 | $0.002773 | $0.002908 | $0.002773 | $0.002886 | $0.2969 | $34,209.88 |
| 2019-01-15 | $0.002884 | $0.002897 | $0.002821 | $0.002832 | $0.01414 | $33,571.65 |
| 2019-01-16 | $0.002827 | $0.002829 | $0.002824 | $0.002829 | $0 | $33,541.49 |
| 2019-01-17 | $0.002829 | $0.002829 | $0.002829 | $0.002829 | $0 | $33,541.49 |
| 2019-01-18 | $0.002829 | $0.002829 | $0.002829 | $0.002829 | $0 | $33,541.49 |
| 2019-01-19 | $0.002829 | $0.002829 | $0.002829 | $0.002829 | $0 | $33,541.49 |
| 2019-01-20 | $0.002829 | $0.002829 | $0.002829 | $0.002829 | $0 | $33,541.49 |
| 2019-01-21 | $0.002829 | $0.002829 | $0.002765 | $0.002787 | $0.01949 | $33,041.66 |
| 2019-01-22 | $0.002789 | $0.002827 | $0.002745 | $0.002816 | $0 | $33,379.28 |
| 2019-01-23 | $0.002816 | $0.002816 | $0.002816 | $0.002816 | $0 | $33,379.28 |
| 2019-01-24 | $0.002816 | $0.002816 | $0.002816 | $0.002816 | $0 | $33,379.28 |
| 2019-01-25 | $0.002816 | $0.002816 | $0.002816 | $0.002816 | $0 | $33,379.28 |
| 2019-01-26 | $0.002816 | $0.002854 | $0.001693 | $0.002844 | $0.3528 | $33,713.02 |
| 2019-01-27 | $0.002844 | $0.002887 | $0.002831 | $0.002861 | $0.002858 | $33,921.11 |
| 2019-01-28 | $0.002865 | $0.002886 | $0.002748 | $0.002878 | $0.3521 | $34,114.57 |
| 2019-01-29 | $0.002878 | $0.002951 | $0.002819 | $0.002922 | $0.2879 | $34,644.91 |
| 2019-01-30 | $0.002925 | $0.002973 | $0.002910 | $0.002964 | $0 | $35,141.96 |
| 2019-01-31 | $0.002964 | $0.002964 | $0.002926 | $0.002937 | $0.1731 | $34,814.39 |