BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002939 | $0.002979 | $0.002911 | $0.002962 | $0.03255 | $35,115.34 |
| 2019-02-02 | $0.002958 | $0.002967 | $0.001800 | $0.002705 | $0.4666 | $32,074.21 |
| 2019-02-03 | $0.002706 | $0.002993 | $0.002665 | $0.002767 | $6.28 | $32,806.43 |
| 2019-02-04 | $0.002775 | $0.002990 | $0.001421 | $0.001905 | $12.34 | $22,580.73 |
| 2019-02-05 | $0.001898 | $0.001898 | $0.001453 | $0.001766 | $0.2056 | $20,941.39 |
| 2019-02-06 | $0.001773 | $0.001777 | $0.001734 | $0.001772 | $0.4143 | $21,009.65 |
| 2019-02-07 | $0.001772 | $0.001781 | $0.001526 | $0.001767 | $0.04719 | $20,950.46 |
| 2019-02-08 | $0.001768 | $0.001774 | $0.001359 | $0.001651 | $9.01 | $19,571.19 |
| 2019-02-09 | $0.001651 | $0.001659 | $0.001638 | $0.001649 | $0.1252 | $19,551.37 |
| 2019-02-10 | $0.001651 | $0.001657 | $0.001638 | $0.001644 | $0 | $19,493.68 |
| 2019-02-11 | $0.001644 | $0.001644 | $0.001456 | $0.001456 | $0.001456 | $17,262.47 |
| 2019-02-12 | $0.001459 | $0.002384 | $0.001447 | $0.001750 | $20.71 | $20,751.72 |
| 2019-02-13 | $0.001750 | $0.001760 | $0.001734 | $0.001742 | $0 | $20,647.77 |
| 2019-02-14 | $0.001742 | $0.001742 | $0.001742 | $0.001742 | $0 | $20,647.77 |
| 2019-02-15 | $0.001742 | $0.002322 | $0.001694 | $0.002317 | $2.29 | $27,466.12 |
| 2019-02-16 | $0.002313 | $0.002331 | $0.002028 | $0.002032 | $0.04063 | $24,084.77 |
| 2019-02-17 | $0.002032 | $0.002351 | $0.002027 | $0.002345 | $0.002343 | $27,805.91 |
| 2019-02-18 | $0.002348 | $0.002522 | $0.002344 | $0.002506 | $0 | $29,705.37 |
| 2019-02-19 | $0.002506 | $0.002512 | $0.001956 | $0.002292 | $0.3833 | $27,167.56 |
| 2019-02-20 | $0.002290 | $0.002522 | $0.002099 | $0.002522 | $0.7877 | $29,904.19 |
| 2019-02-21 | $0.002521 | $0.002534 | $0.002046 | $0.002056 | $0.01028 | $24,372.30 |
| 2019-02-22 | $0.002053 | $0.002074 | $0.002051 | $0.002070 | $0 | $24,539.70 |
| 2019-02-23 | $0.002070 | $0.002286 | $0.002070 | $0.002277 | $0.01137 | $26,995.58 |
| 2019-02-24 | $0.002279 | $0.002317 | $0.002081 | $0.002166 | $0.002164 | $25,682.99 |
| 2019-02-25 | $0.002167 | $0.002230 | $0.002167 | $0.002209 | $0 | $26,185.56 |
| 2019-02-26 | $0.002209 | $0.002209 | $0.002209 | $0.002209 | $0 | $26,185.56 |
| 2019-02-27 | $0.002209 | $0.002209 | $0.001815 | $0.002075 | $0.02856 | $24,600.97 |
| 2019-02-28 | $0.002078 | $0.002096 | $0.001997 | $0.002002 | $0.006001 | $23,739.63 |