BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001656 | $0.002082 | $0.001601 | $0.002077 | $3.28 | $24,626.08 |
| 2019-12-02 | $0.002077 | $0.002094 | $0.002019 | $0.002046 | $0 | $24,254.55 |
| 2019-12-03 | $0.002046 | $0.002046 | $0.001676 | $0.001681 | $0.003362 | $19,931.27 |
| 2019-12-04 | $0.001681 | $0.001738 | $0.001586 | $0.001597 | $0.06097 | $18,931.05 |
| 2019-12-05 | $0.001594 | $0.002107 | $0.001589 | $0.001639 | $0.02248 | $19,435.27 |
| 2019-12-06 | $0.001639 | $0.001963 | $0.001623 | $0.001963 | $0.01373 | $23,268.50 |
| 2019-12-07 | $0.001963 | $0.001967 | $0.001730 | $0.001736 | $0.2743 | $20,584.37 |
| 2019-12-08 | $0.001736 | $0.001740 | $0.001724 | $0.001728 | $0 | $20,488.15 |
| 2019-12-09 | $0.001728 | $0.001868 | $0.001728 | $0.001849 | $0.2771 | $21,922.99 |
| 2019-12-10 | $0.001849 | $0.001856 | $0.001812 | $0.001817 | $0 | $21,538.53 |
| 2019-12-11 | $0.001817 | $0.001817 | $0.001725 | $0.001731 | $0.7213 | $20,522.31 |
| 2019-12-12 | $0.001731 | $0.001746 | $0.0005063 | $0.001304 | $95.61 | $15,457.69 |
| 2019-12-13 | $0.001304 | $0.001310 | $0.001300 | $0.001306 | $0 | $15,478.57 |
| 2019-12-14 | $0.001306 | $0.001306 | $0.001306 | $0.001306 | $0 | $15,478.57 |
| 2019-12-15 | $0.001306 | $0.001306 | $0.001306 | $0.001306 | $0 | $15,478.57 |
| 2019-12-16 | $0.001306 | $0.001306 | $0.001172 | $0.001178 | $0.01094 | $13,964.23 |
| 2019-12-17 | $0.001178 | $0.001254 | $0.001117 | $0.001123 | $0.6684 | $13,316.33 |
| 2019-12-18 | $0.001123 | $0.001318 | $0.001120 | $0.001313 | $0.001312 | $15,566.84 |
| 2019-12-19 | $0.001313 | $0.001324 | $0.001297 | $0.001299 | $0 | $15,397.14 |
| 2019-12-20 | $0.001299 | $0.001299 | $0.001153 | $0.001155 | $1.38 | $13,696.10 |
| 2019-12-21 | $0.001155 | $0.001155 | $0.001145 | $0.001148 | $0 | $13,613.50 |
| 2019-12-22 | $0.001148 | $0.001428 | $0.001110 | $0.001427 | $5.33 | $16,914.34 |
| 2019-12-23 | $0.001426 | $0.001765 | $0.001356 | $0.001618 | $58.96 | $19,182.54 |
| 2019-12-24 | $0.001618 | $0.001652 | $0.001597 | $0.001603 | $0 | $18,998.63 |
| 2019-12-25 | $0.001603 | $0.001603 | $0.001603 | $0.001603 | $0 | $18,998.63 |
| 2019-12-26 | $0.001603 | $0.001749 | $0.001593 | $0.001737 | $7.23 | $20,589.58 |
| 2019-12-27 | $0.001737 | $0.001770 | $0.001725 | $0.001746 | $0 | $20,695.56 |
| 2019-12-28 | $0.001746 | $0.001746 | $0.001746 | $0.001746 | $0 | $20,695.56 |
| 2019-12-29 | $0.001746 | $0.001746 | $0.001410 | $0.001706 | $0.009633 | $20,220.17 |
| 2019-12-30 | $0.001706 | $0.001716 | $0.0009469 | $0.001386 | $12.35 | $16,432.47 |
| 2019-12-31 | $0.001385 | $0.001395 | $0.001365 | $0.001367 | $0.09560 | $16,207.76 |