BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002151 | $0.002236 | $0.001044 | $0.001056 | $0.1901 | $12,520.13 |
| 2019-07-02 | $0.001056 | $0.001090 | $0.0009699 | $0.001080 | $0 | $12,802.99 |
| 2019-07-03 | $0.001080 | $0.001435 | $0.001080 | $0.001435 | $0.4189 | $17,009.41 |
| 2019-07-04 | $0.001435 | $0.001442 | $0.001341 | $0.001344 | $0.001344 | $15,936.17 |
| 2019-07-05 | $0.001344 | $0.001355 | $0.001303 | $0.001351 | $0 | $16,012.44 |
| 2019-07-06 | $0.001351 | $0.002014 | $0.001351 | $0.001792 | $0.4622 | $21,245.71 |
| 2019-07-07 | $0.001792 | $0.001847 | $0.001782 | $0.001831 | $0.1190 | $21,710.36 |
| 2019-07-08 | $0.001831 | $0.001831 | $0.001701 | $0.001719 | $0.001719 | $20,379.01 |
| 2019-07-09 | $0.001720 | $0.001787 | $0.001712 | $0.001757 | $0.7029 | $20,833.01 |
| 2019-07-10 | $0.001758 | $0.003293 | $0.001526 | $0.003278 | $0.2258 | $38,867.21 |
| 2019-07-11 | $0.003278 | $0.003278 | $0.001508 | $0.001588 | $0.2965 | $18,828.70 |
| 2019-07-12 | $0.001589 | $0.001667 | $0.001561 | $0.001654 | $0.4664 | $19,604.45 |
| 2019-07-13 | $0.001654 | $0.001657 | $0.001522 | $0.001534 | $0 | $18,185.38 |
| 2019-07-14 | $0.001534 | $0.002703 | $0.001534 | $0.002558 | $0.02811 | $30,331.35 |
| 2019-07-15 | $0.002560 | $0.002598 | $0.002491 | $0.002584 | $0 | $30,639.09 |
| 2019-07-16 | $0.002584 | $0.002584 | $0.001318 | $0.001325 | $0.9832 | $15,709.09 |
| 2019-07-17 | $0.001321 | $0.001494 | $0.001280 | $0.001452 | $0.5604 | $17,211.93 |
| 2019-07-18 | $0.001453 | $0.001595 | $0.001403 | $0.001582 | $0 | $18,759.65 |
| 2019-07-19 | $0.001582 | $0.001582 | $0.001582 | $0.001582 | $0 | $18,759.65 |
| 2019-07-20 | $0.001582 | $0.002215 | $0.001582 | $0.002158 | $0.002158 | $25,580.78 |
| 2019-07-21 | $0.002156 | $0.002361 | $0.002146 | $0.002330 | $4.75 | $27,617.76 |
| 2019-07-22 | $0.002330 | $0.002445 | $0.002267 | $0.002274 | $16.44 | $26,962.18 |
| 2019-07-23 | $0.002274 | $0.002960 | $0.002251 | $0.002869 | $14.09 | $34,011.02 |
| 2019-07-24 | $0.002869 | $0.002873 | $0.002593 | $0.002648 | $0.2330 | $31,389.55 |
| 2019-07-25 | $0.002647 | $0.003043 | $0.002560 | $0.002574 | $10.83 | $30,520.49 |
| 2019-07-26 | $0.002573 | $0.002575 | $0.002524 | $0.002558 | $0 | $30,328.16 |
| 2019-07-27 | $0.002558 | $0.002558 | $0.002558 | $0.002558 | $0 | $30,328.16 |
| 2019-07-28 | $0.002558 | $0.002558 | $0.002122 | $0.002384 | $0.004574 | $28,258.14 |
| 2019-07-29 | $0.002383 | $0.002420 | $0.002368 | $0.002380 | $0.002380 | $28,221.55 |
| 2019-07-30 | $0.002381 | $0.002426 | $0.002357 | $0.002415 | $0 | $28,635.00 |
| 2019-07-31 | $0.002415 | $0.002556 | $0.002415 | $0.002520 | $0.005137 | $29,871.35 |