BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001389 | $0.001619 | $0.001389 | $0.001584 | $0.001582 | $18,774.23 |
| 2019-10-02 | $0.001584 | $0.001588 | $0.001570 | $0.001570 | $0 | $18,611.97 |
| 2019-10-03 | $0.001570 | $0.001570 | $0.001570 | $0.001570 | $0 | $18,611.97 |
| 2019-10-04 | $0.001570 | $0.001570 | $0.001471 | $0.001479 | $8.47 | $17,532.72 |
| 2019-10-05 | $0.001479 | $0.001479 | $0.001370 | $0.001384 | $0.8139 | $16,403.40 |
| 2019-10-06 | $0.001383 | $0.001388 | $0.001273 | $0.001279 | $1.01 | $15,157.25 |
| 2019-10-07 | $0.001277 | $0.001656 | $0.001263 | $0.001648 | $5.70 | $19,536.74 |
| 2019-10-08 | $0.001647 | $0.001666 | $0.001636 | $0.001639 | $0 | $19,429.05 |
| 2019-10-09 | $0.001639 | $0.001639 | $0.001639 | $0.001639 | $0 | $19,429.05 |
| 2019-10-10 | $0.001639 | $0.001719 | $0.001620 | $0.001716 | $6.31 | $20,348.58 |
| 2019-10-11 | $0.001716 | $0.001744 | $0.001663 | $0.001667 | $0 | $19,767.86 |
| 2019-10-12 | $0.001667 | $0.001667 | $0.001498 | $0.001582 | $2.42 | $18,757.12 |
| 2019-10-13 | $0.001582 | $0.001610 | $0.001570 | $0.001574 | $0 | $18,656.39 |
| 2019-10-14 | $0.001574 | $0.001574 | $0.001574 | $0.001574 | $0 | $18,656.39 |
| 2019-10-15 | $0.001574 | $0.001574 | $0.001390 | $0.001394 | $3.40 | $16,529.60 |
| 2019-10-16 | $0.001394 | $0.001561 | $0.001392 | $0.001528 | $0.8753 | $18,113.93 |
| 2019-10-17 | $0.001528 | $0.001545 | $0.001520 | $0.001539 | $0.1537 | $18,242.56 |
| 2019-10-18 | $0.001539 | $0.001546 | $0.001498 | $0.001511 | $0 | $17,916.89 |
| 2019-10-19 | $0.001511 | $0.001511 | $0.001511 | $0.001511 | $0 | $17,916.89 |
| 2019-10-20 | $0.001511 | $0.001511 | $0.001511 | $0.001511 | $0 | $17,916.89 |
| 2019-10-21 | $0.001511 | $0.001511 | $0.001228 | $0.001236 | $9.50 | $14,650.04 |
| 2019-10-22 | $0.001236 | $0.001244 | $0.001231 | $0.001241 | $0 | $14,710.94 |
| 2019-10-23 | $0.001241 | $0.001368 | $0.001126 | $0.001198 | $12.20 | $14,208.31 |
| 2019-10-24 | $0.001198 | $0.001205 | $0.001188 | $0.001198 | $0 | $14,205.62 |
| 2019-10-25 | $0.001198 | $0.001306 | $0.001153 | $0.001301 | $1.89 | $15,424.61 |
| 2019-10-26 | $0.001300 | $0.001518 | $0.0008110 | $0.001203 | $26.42 | $14,259.75 |
| 2019-10-27 | $0.001203 | $0.002505 | $0.0008203 | $0.001530 | $186.62 | $18,144.27 |
| 2019-10-28 | $0.001528 | $0.001613 | $0.001479 | $0.001481 | $2.69 | $17,554.47 |
| 2019-10-29 | $0.001481 | $0.001614 | $0.001478 | $0.001603 | $0.03665 | $19,004.94 |
| 2019-10-30 | $0.001604 | $0.002516 | $0.001360 | $0.001381 | $17.24 | $16,372.00 |
| 2019-10-31 | $0.001381 | $0.003689 | $0.001371 | $0.001564 | $8.80 | $18,541.48 |