BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001564 | $0.003244 | $0.001552 | $0.003240 | $0.03237 | $38,410.33 |
| 2019-11-02 | $0.003239 | $0.003454 | $0.0007461 | $0.001306 | $148.59 | $15,485.42 |
| 2019-11-03 | $0.001306 | $0.003141 | $0.001018 | $0.001293 | $177.76 | $15,324.43 |
| 2019-11-04 | $0.001291 | $0.002853 | $0.001193 | $0.002826 | $78.61 | $33,503.40 |
| 2019-11-05 | $0.002826 | $0.003854 | $0.002534 | $0.003739 | $128.56 | $44,324.65 |
| 2019-11-06 | $0.003739 | $0.003866 | $0.003270 | $0.003835 | $43.55 | $45,466.53 |
| 2019-11-07 | $0.003837 | $0.003843 | $0.003772 | $0.003794 | $0 | $44,985.26 |
| 2019-11-08 | $0.003794 | $0.003794 | $0.003794 | $0.003794 | $0 | $44,985.26 |
| 2019-11-09 | $0.003794 | $0.003794 | $0.003794 | $0.003794 | $0 | $44,985.26 |
| 2019-11-10 | $0.003794 | $0.003794 | $0.003794 | $0.003794 | $0 | $44,985.26 |
| 2019-11-11 | $0.003794 | $0.003794 | $0.002980 | $0.003505 | $46.80 | $41,548.02 |
| 2019-11-12 | $0.003505 | $0.003544 | $0.003475 | $0.003491 | $0 | $41,387.82 |
| 2019-11-13 | $0.003491 | $0.003491 | $0.001753 | $0.002731 | $208.80 | $32,375.07 |
| 2019-11-14 | $0.002731 | $0.002744 | $0.002693 | $0.002701 | $0 | $32,016.21 |
| 2019-11-15 | $0.002701 | $0.002701 | $0.002701 | $0.002701 | $0 | $32,016.21 |
| 2019-11-16 | $0.002701 | $0.002701 | $0.002701 | $0.002701 | $0 | $32,016.21 |
| 2019-11-17 | $0.002701 | $0.002701 | $0.002701 | $0.002701 | $0 | $32,016.21 |
| 2019-11-18 | $0.002701 | $0.002701 | $0.002147 | $0.002159 | $0.8434 | $25,597.32 |
| 2019-11-19 | $0.002159 | $0.002223 | $0.002121 | $0.002215 | $0.002213 | $26,263.98 |
| 2019-11-20 | $0.002215 | $0.002225 | $0.002204 | $0.002218 | $0 | $26,300.73 |
| 2019-11-21 | $0.002218 | $0.002218 | $0.002218 | $0.002218 | $0 | $26,300.73 |
| 2019-11-22 | $0.002218 | $0.002218 | $0.001715 | $0.001749 | $0.03495 | $20,735.92 |
| 2019-11-23 | $0.001749 | $0.001760 | $0.001528 | $0.001553 | $0.2501 | $18,416.87 |
| 2019-11-24 | $0.001553 | $0.001714 | $0.001425 | $0.001681 | $7.02 | $19,925.34 |
| 2019-11-25 | $0.001681 | $0.001757 | $0.001586 | $0.001641 | $0.001640 | $19,459.62 |
| 2019-11-26 | $0.001641 | $0.001707 | $0.001629 | $0.001656 | $0 | $19,634.16 |
| 2019-11-27 | $0.001656 | $0.001656 | $0.001656 | $0.001656 | $0 | $19,634.16 |
| 2019-11-28 | $0.001656 | $0.001656 | $0.001656 | $0.001656 | $0 | $19,634.16 |
| 2019-11-29 | $0.001656 | $0.001656 | $0.001656 | $0.001656 | $0 | $19,634.16 |
| 2019-11-30 | $0.001656 | $0.001656 | $0.001656 | $0.001656 | $0 | $19,634.16 |