BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005989 | $0.005997 | $0.003145 | $0.003165 | $1.10 | $37,518.06 |
| 2019-06-02 | $0.003164 | $0.006157 | $0.002246 | $0.002269 | $39.86 | $26,902.28 |
| 2019-06-03 | $0.002270 | $0.002312 | $0.002112 | $0.002125 | $0.02583 | $25,191.71 |
| 2019-06-04 | $0.002122 | $0.002122 | $0.001950 | $0.001995 | $0.01995 | $23,654.71 |
| 2019-06-05 | $0.001998 | $0.002052 | $0.001982 | $0.002025 | $0.006076 | $24,010.57 |
| 2019-06-06 | $0.002025 | $0.002062 | $0.001934 | $0.001952 | $0.01007 | $23,143.17 |
| 2019-06-07 | $0.001951 | $0.003149 | $0.001871 | $0.003125 | $0.03236 | $37,045.69 |
| 2019-06-08 | $0.003124 | $0.003744 | $0.001988 | $0.003565 | $3.78 | $42,264.05 |
| 2019-06-09 | $0.003565 | $0.003582 | $0.001961 | $0.001993 | $0.03668 | $23,624.75 |
| 2019-06-10 | $0.001993 | $0.003155 | $0.001972 | $0.002078 | $0.08396 | $24,633.37 |
| 2019-06-11 | $0.002080 | $0.003036 | $0.002017 | $0.002133 | $0.01571 | $25,282.54 |
| 2019-06-12 | $0.002133 | $0.003258 | $0.002116 | $0.003258 | $2.76 | $38,629.07 |
| 2019-06-13 | $0.003252 | $0.003321 | $0.002188 | $0.003286 | $20.60 | $38,962.97 |
| 2019-06-14 | $0.003290 | $0.003396 | $0.003200 | $0.003383 | $0.03336 | $40,106.73 |
| 2019-06-15 | $0.003384 | $0.003425 | $0.003340 | $0.003340 | $0 | $39,597.68 |
| 2019-06-16 | $0.003340 | $0.003340 | $0.003340 | $0.003340 | $0 | $39,597.68 |
| 2019-06-17 | $0.003340 | $0.003340 | $0.003340 | $0.003340 | $0 | $39,597.68 |
| 2019-06-18 | $0.003340 | $0.003628 | $0.002535 | $0.003625 | $18.11 | $42,974.97 |
| 2019-06-19 | $0.003627 | $0.003714 | $0.002597 | $0.003430 | $10.02 | $40,667.19 |
| 2019-06-20 | $0.003430 | $0.003452 | $0.002508 | $0.002568 | $0.9606 | $30,448.11 |
| 2019-06-21 | $0.002570 | $0.003455 | $0.002569 | $0.003455 | $0.3451 | $40,956.35 |
| 2019-06-22 | $0.003455 | $0.003798 | $0.003427 | $0.003610 | $0 | $42,796.96 |
| 2019-06-23 | $0.003610 | $0.003938 | $0.003610 | $0.003792 | $13.16 | $44,958.81 |
| 2019-06-24 | $0.003796 | $0.003816 | $0.003712 | $0.003813 | $0 | $45,205.51 |
| 2019-06-25 | $0.003813 | $0.003997 | $0.003174 | $0.003184 | $16.06 | $37,752.10 |
| 2019-06-26 | $0.003183 | $0.003715 | $0.003173 | $0.003500 | $0 | $41,494.87 |
| 2019-06-27 | $0.003500 | $0.003515 | $0.002079 | $0.002228 | $0.8621 | $26,417.52 |
| 2019-06-28 | $0.002228 | $0.002475 | $0.002170 | $0.002441 | $0 | $28,944.25 |
| 2019-06-29 | $0.002441 | $0.003897 | $0.002441 | $0.003820 | $0.03375 | $45,286.01 |
| 2019-06-30 | $0.003819 | $0.003895 | $0.002148 | $0.002148 | $0.08594 | $25,470.19 |