BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001631 | $0.001631 | $0.001584 | $0.001597 | $0.1612 | $18,935.86 |
| 2020-02-02 | $0.001597 | $0.001609 | $0.001497 | $0.001590 | $0.003084 | $18,844.75 |
| 2020-02-03 | $0.001590 | $0.001625 | $0.001586 | $0.001587 | $0 | $18,820.30 |
| 2020-02-04 | $0.001587 | $0.001587 | $0.001587 | $0.001587 | $0 | $18,820.30 |
| 2020-02-05 | $0.001587 | $0.001587 | $0.001587 | $0.001587 | $0 | $18,820.30 |
| 2020-02-06 | $0.001587 | $0.001674 | $0.001566 | $0.001657 | $2.72 | $19,641.25 |
| 2020-02-07 | $0.001657 | $0.001669 | $0.001558 | $0.001569 | $9.65 | $18,596.02 |
| 2020-02-08 | $0.001568 | $0.001572 | $0.001468 | $0.001481 | $0.05918 | $17,556.25 |
| 2020-02-09 | $0.001481 | $0.001521 | $0.001480 | $0.001519 | $0 | $18,014.38 |
| 2020-02-10 | $0.001519 | $0.001519 | $0.001519 | $0.001519 | $0 | $18,014.38 |
| 2020-02-11 | $0.001519 | $0.001637 | $0.001468 | $0.001633 | $0.06282 | $19,364.00 |
| 2020-02-12 | $0.001634 | $0.001664 | $0.001633 | $0.001658 | $0 | $19,651.78 |
| 2020-02-13 | $0.001658 | $0.001658 | $0.001631 | $0.001636 | $0.01471 | $19,390.73 |
| 2020-02-14 | $0.001636 | $0.001642 | $0.0008110 | $0.001549 | $21.63 | $18,367.87 |
| 2020-02-15 | $0.001549 | $0.001555 | $0.001296 | $0.001486 | $14.92 | $17,614.55 |
| 2020-02-16 | $0.001486 | $0.001504 | $0.001473 | $0.001473 | $0 | $17,461.65 |
| 2020-02-17 | $0.001473 | $0.001473 | $0.001330 | $0.001357 | $0.02305 | $16,090.86 |
| 2020-02-18 | $0.001357 | $0.001374 | $0.001350 | $0.001359 | $0 | $16,112.06 |
| 2020-02-19 | $0.001359 | $0.001359 | $0.001359 | $0.001359 | $0 | $16,112.06 |
| 2020-02-20 | $0.001359 | $0.001359 | $0.001359 | $0.001359 | $0 | $16,112.06 |
| 2020-02-21 | $0.001359 | $0.001359 | $0.001060 | $0.001066 | $0.001066 | $12,638.96 |
| 2020-02-22 | $0.001066 | $0.001261 | $0.001057 | $0.001258 | $0.002516 | $14,912.49 |
| 2020-02-23 | $0.001258 | $0.001293 | $0.001257 | $0.001284 | $0 | $15,219.15 |
| 2020-02-24 | $0.001284 | $0.001459 | $0.001284 | $0.001448 | $0.001446 | $17,166.07 |
| 2020-02-25 | $0.001448 | $0.001448 | $0.001406 | $0.001406 | $0 | $16,669.53 |
| 2020-02-26 | $0.001406 | $0.001406 | $0.001043 | $0.001058 | $0.7207 | $12,545.01 |
| 2020-02-27 | $0.001058 | $0.001244 | $0.001033 | $0.001229 | $0.001228 | $14,576.32 |
| 2020-02-28 | $0.001232 | $0.001245 | $0.001187 | $0.001205 | $0 | $14,290.28 |
| 2020-02-29 | $0.001205 | $0.001205 | $0.0009447 | $0.0009447 | $3.59 | $11,199.87 |