BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001037 | $0.001068 | $0.0007008 | $0.001064 | $0.2663 | $12,611.84 |
| 2020-05-02 | $0.001064 | $0.001080 | $0.0007101 | $0.0007181 | $0.4563 | $8,513.66 |
| 2020-05-03 | $0.0007187 | $0.001100 | $0.0007097 | $0.0007111 | $0.001776 | $8,430.83 |
| 2020-05-04 | $0.0007113 | $0.001075 | $0.0006914 | $0.0007126 | $0.001779 | $8,447.90 |
| 2020-05-05 | $0.0007126 | $0.001087 | $0.0007071 | $0.0007180 | $0.008960 | $8,512.07 |
| 2020-05-06 | $0.0007175 | $0.001124 | $0.0007163 | $0.0007398 | $0.005914 | $8,770.36 |
| 2020-05-07 | $0.0007391 | $0.001196 | $0.0007307 | $0.0007936 | $0.5924 | $9,408.94 |
| 2020-05-08 | $0.0007936 | $0.001301 | $0.0007930 | $0.0008843 | $0.05041 | $10,484.03 |
| 2020-05-09 | $0.0008855 | $0.001288 | $0.0008791 | $0.001150 | $0.02228 | $13,633.16 |
| 2020-05-10 | $0.001150 | $0.001150 | $0.001021 | $0.001138 | $0.001136 | $13,488.95 |
| 2020-05-11 | $0.001139 | $0.001176 | $0.001084 | $0.001118 | $0.01116 | $13,252.09 |
| 2020-05-12 | $0.001118 | $0.001126 | $0.001112 | $0.001122 | $0 | $13,299.95 |
| 2020-05-13 | $0.001122 | $0.001122 | $0.001122 | $0.001122 | $0 | $13,299.95 |
| 2020-05-14 | $0.001122 | $0.001122 | $0.001122 | $0.001122 | $0 | $13,299.95 |
| 2020-05-15 | $0.001122 | $0.001122 | $0.001122 | $0.001122 | $0 | $13,299.95 |
| 2020-05-16 | $0.001122 | $0.001122 | $0.001122 | $0.001122 | $0 | $13,299.95 |
| 2020-05-17 | $0.001122 | $0.001278 | $0.0007589 | $0.001257 | $0.4736 | $14,907.06 |
| 2020-05-18 | $0.001257 | $0.001288 | $0.0008752 | $0.001265 | $0.09811 | $15,000.30 |
| 2020-05-19 | $0.001265 | $0.001278 | $0.0008688 | $0.0008746 | $0.06647 | $10,368.26 |
| 2020-05-20 | $0.0008751 | $0.001271 | $0.0008739 | $0.001238 | $3.71 | $14,672.16 |
| 2020-05-21 | $0.001238 | $0.001242 | $0.0008141 | $0.0008175 | $0.0008175 | $9,691.73 |
| 2020-05-22 | $0.0008174 | $0.0008307 | $0.0008105 | $0.0008283 | $0 | $9,819.81 |
| 2020-05-23 | $0.0008283 | $0.001116 | $0.0008283 | $0.001105 | $0.001103 | $13,102.37 |
| 2020-05-24 | $0.001105 | $0.001105 | $0.001098 | $0.001105 | $0 | $13,099.77 |
| 2020-05-25 | $0.001105 | $0.001105 | $0.001105 | $0.001105 | $0 | $13,099.77 |
| 2020-05-26 | $0.001105 | $0.001105 | $0.001105 | $0.001105 | $0 | $13,099.77 |
| 2020-05-27 | $0.001105 | $0.001105 | $0.001105 | $0.001105 | $0 | $13,099.77 |
| 2020-05-28 | $0.001105 | $0.001137 | $0.0008511 | $0.0008573 | $1.15 | $10,164.08 |
| 2020-05-29 | $0.0008573 | $0.0008625 | $0.0007501 | $0.0007550 | $33.57 | $8,951.44 |
| 2020-05-30 | $0.0007550 | $0.001068 | $0.0007487 | $0.001067 | $1.26 | $12,646.80 |
| 2020-05-31 | $0.001067 | $0.001067 | $0.001037 | $0.001042 | $0.1040 | $12,352.49 |