BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002002 | $0.002069 | $0.001999 | $0.002042 | $0.004084 | $24,207.11 |
| 2019-03-02 | $0.002038 | $0.002053 | $0.002037 | $0.002045 | $0 | $24,239.09 |
| 2019-03-03 | $0.002045 | $0.002045 | $0.001761 | $0.001767 | $0.9081 | $20,944.99 |
| 2019-03-04 | $0.001764 | $0.001777 | $0.001718 | $0.001729 | $0 | $20,500.93 |
| 2019-03-05 | $0.001729 | $0.001729 | $0.001729 | $0.001729 | $0 | $20,500.93 |
| 2019-03-06 | $0.001729 | $0.004102 | $0.001729 | $0.002029 | $33.45 | $24,051.29 |
| 2019-03-07 | $0.002031 | $0.003349 | $0.001760 | $0.003047 | $72.82 | $36,121.55 |
| 2019-03-08 | $0.003050 | $0.003079 | $0.002273 | $0.002651 | $43.44 | $31,428.00 |
| 2019-03-09 | $0.002649 | $0.002710 | $0.002647 | $0.002684 | $0 | $31,822.64 |
| 2019-03-10 | $0.002684 | $0.002684 | $0.0002748 | $0.001657 | $43.22 | $19,647.64 |
| 2019-03-11 | $0.001658 | $0.001681 | $0.001359 | $0.001676 | $6.12 | $19,875.65 |
| 2019-03-12 | $0.001678 | $0.001688 | $0.001520 | $0.001522 | $1.79 | $18,049.11 |
| 2019-03-13 | $0.001526 | $0.001570 | $0.001517 | $0.001560 | $0.03896 | $18,495.08 |
| 2019-03-14 | $0.001560 | $0.001575 | $0.001369 | $0.001372 | $0.8622 | $16,268.85 |
| 2019-03-15 | $0.001371 | $0.001468 | $0.001342 | $0.001347 | $12.75 | $15,963.88 |
| 2019-03-16 | $0.001346 | $0.001386 | $0.001291 | $0.001295 | $1.69 | $15,353.16 |
| 2019-03-17 | $0.001295 | $0.001336 | $0.001280 | $0.001286 | $0.4447 | $15,246.25 |
| 2019-03-18 | $0.001287 | $0.001302 | $0.001247 | $0.001248 | $0.1750 | $14,795.66 |
| 2019-03-19 | $0.001249 | $0.001266 | $0.001245 | $0.001261 | $0 | $14,944.46 |
| 2019-03-20 | $0.001261 | $0.001267 | $0.001210 | $0.001263 | $3.20 | $14,978.39 |
| 2019-03-21 | $0.001265 | $0.001270 | $0.001200 | $0.001208 | $4.53 | $14,322.50 |
| 2019-03-22 | $0.001207 | $0.001339 | $0.001204 | $0.001326 | $3.46 | $15,724.53 |
| 2019-03-23 | $0.001326 | $0.001336 | $0.001202 | $0.001209 | $10.11 | $14,339.08 |
| 2019-03-24 | $0.001208 | $0.001246 | $0.001199 | $0.001204 | $4.04 | $14,277.74 |
| 2019-03-25 | $0.001206 | $0.001230 | $0.001178 | $0.001229 | $2.68 | $14,574.50 |
| 2019-03-26 | $0.001229 | $0.001231 | $0.001180 | $0.001193 | $6.24 | $14,148.64 |
| 2019-03-27 | $0.001194 | $0.001216 | $0.001192 | $0.001213 | $0 | $14,378.99 |
| 2019-03-28 | $0.001213 | $0.001213 | $0.001213 | $0.001213 | $0 | $14,378.99 |
| 2019-03-29 | $0.001213 | $0.001275 | $0.001213 | $0.001267 | $0.002532 | $15,025.04 |
| 2019-03-30 | $0.001267 | $0.001317 | $0.001211 | $0.001270 | $1.75 | $15,062.39 |
| 2019-03-31 | $0.001270 | $0.001273 | $0.001266 | $0.001270 | $0.008884 | $15,061.02 |