GlobalBoost BST
Xếp hạng #?
07:44:12 09/03/2015
GlobalBoost (BST)
Không hoạt động
Lịch sử giá GlobalBoost (BST) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.00005188 | $0.00007862 | $0.00001960 | $0.00003196 | $69.67 | $3,671.79 |
| 2014-07-02 | $0.00002563 | $0.0001883 | $0.00001936 | $0.0001815 | $221.46 | $20,855.50 |
| 2014-07-03 | $0.0001813 | $0.0001816 | $0.00003579 | $0.00003613 | $1.24 | $4,151.51 |
| 2014-07-04 | $0.00003917 | $0.00004006 | $0.00002085 | $0.00003153 | $0.6262 | $3,623.17 |
| 2014-07-05 | $0.00003150 | $0.0001136 | $0.00003140 | $0.0001136 | $26.48 | $13,054.48 |
| 2014-07-06 | $0.0001137 | $0.0001150 | $0.00003158 | $0.00004447 | $0.3336 | $5,109.41 |
| 2014-07-07 | $0.00004451 | $0.0001557 | $0.00004438 | $0.0001327 | $0.1089 | $15,639.22 |
| 2014-07-08 | $0.0001555 | $0.0001555 | $0.00004977 | $0.00004999 | $0.4194 | $744.53 |
| 2014-07-09 | $0.00005002 | $0.0001442 | $0.00004998 | $0.0001062 | $7.32 | $1,581.35 |
| 2014-07-10 | $0.0001062 | $0.0001064 | $0.00007412 | $0.00008635 | $1.65 | $1,286.13 |
| 2014-07-11 | $0.00009250 | $0.00009254 | $0.00008005 | $0.00008216 | $38.20 | $1,223.78 |
| 2014-07-12 | $0.00008214 | $0.00008277 | $0.00006928 | $0.00007605 | $53.81 | $1,132.70 |
| 2014-07-13 | $0.00007611 | $0.00007617 | $0.00005611 | $0.00006845 | $238.95 | $1,019.54 |
| 2014-07-14 | $0.00006846 | $0.00006847 | $0.00001914 | $0.00001915 | $2.50 | $285.26 |
| 2014-07-15 | $0.00001917 | $0.00006099 | $0.00001831 | $0.00003720 | $118.35 | $554.03 |
| 2014-07-16 | $0.00004961 | $0.00005543 | $0.00001854 | $0.00003077 | $119.12 | $458.27 |
| 2014-07-17 | $0.00003075 | $0.00005538 | $0.00003046 | $0.00003051 | $13.71 | $454.39 |
| 2014-07-18 | $0.00003047 | $0.00003658 | $0.00002336 | $0.00002474 | $14.73 | $368.53 |
| 2014-07-19 | $0.00002476 | $0.00003136 | $0.00002474 | $0.00002512 | $18.25 | $374.14 |
| 2014-07-20 | $0.00002512 | $0.00003130 | $0.00002494 | $0.00003119 | $61.14 | $464.51 |
| 2014-07-21 | $0.00003119 | $0.00003119 | $0.00001238 | $0.00001244 | $0.6046 | $185.36 |
| 2014-07-22 | $0.00001245 | $0.00002489 | $0.00001243 | $0.00002484 | $18.31 | $370.00 |
| 2014-07-23 | $0.00002482 | $0.00002486 | $0.00001240 | $0.00002354 | $0.2308 | $350.59 |
| 2014-07-24 | $0.00002354 | $0.00006153 | $0.00001233 | $0.00003781 | $16.43 | $563.11 |
| 2014-07-25 | $0.00003807 | $0.00004680 | $0.00003807 | $0.00004608 | $22.83 | $686.30 |
| 2014-07-26 | $0.00004665 | $0.00004665 | $0.00002975 | $0.00004143 | $130.21 | $617.13 |
| 2014-07-27 | $0.00004142 | $0.00004189 | $0.00002973 | $0.00004156 | $194.96 | $619.10 |
| 2014-07-28 | $0.00004158 | $0.00004161 | $0.00002876 | $0.00004097 | $26.65 | $610.27 |
| 2014-07-29 | $0.00004096 | $0.00004116 | $0.00002908 | $0.00002924 | $0.2102 | $435.47 |
| 2014-07-30 | $0.00002924 | $0.00004057 | $0.00002916 | $0.00003943 | $45.00 | $587.24 |
| 2014-07-31 | $0.00003943 | $0.00003994 | $0.00002866 | $0.00003047 | $1.30 | $453.78 |