BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001270 | $0.001289 | $0.001242 | $0.001245 | $0.1638 | $14,757.93 |
| 2019-04-02 | $0.001245 | $0.001522 | $0.001244 | $0.001510 | $1.16 | $17,906.79 |
| 2019-04-03 | $0.001511 | $0.001644 | $0.001511 | $0.001539 | $0.2045 | $18,245.31 |
| 2019-04-04 | $0.001540 | $0.001569 | $0.001447 | $0.001474 | $0.004393 | $17,475.51 |
| 2019-04-05 | $0.001474 | $0.001516 | $0.001474 | $0.001511 | $4.53 | $17,911.87 |
| 2019-04-06 | $0.001511 | $0.001511 | $0.001496 | $0.001502 | $0 | $17,807.48 |
| 2019-04-07 | $0.001502 | $0.001502 | $0.001502 | $0.001502 | $0 | $17,807.48 |
| 2019-04-08 | $0.001502 | $0.001588 | $0.001502 | $0.001585 | $0.01743 | $18,786.94 |
| 2019-04-09 | $0.001584 | $0.001584 | $0.001545 | $0.001558 | $0.1652 | $18,476.57 |
| 2019-04-10 | $0.001558 | $0.001679 | $0.001553 | $0.001647 | $4.34 | $19,528.22 |
| 2019-04-11 | $0.001648 | $0.001656 | $0.001550 | $0.001567 | $0 | $18,573.12 |
| 2019-04-12 | $0.001567 | $0.001631 | $0.001567 | $0.001626 | $0.01462 | $19,276.18 |
| 2019-04-13 | $0.001626 | $0.001686 | $0.001620 | $0.001677 | $4.34 | $19,881.65 |
| 2019-04-14 | $0.001677 | $0.001681 | $0.001660 | $0.001674 | $0 | $19,844.51 |
| 2019-04-15 | $0.001674 | $0.002022 | $0.001674 | $0.001969 | $0.03929 | $23,341.05 |
| 2019-04-16 | $0.001969 | $0.002492 | $0.001963 | $0.002244 | $0.1130 | $26,604.86 |
| 2019-04-17 | $0.002243 | $0.002261 | $0.001773 | $0.001831 | $0.3289 | $21,702.16 |
| 2019-04-18 | $0.001831 | $0.002920 | $0.001831 | $0.002906 | $5.89 | $34,453.02 |
| 2019-04-19 | $0.002906 | $0.002929 | $0.001946 | $0.001955 | $2.74 | $23,180.90 |
| 2019-04-20 | $0.001956 | $0.002719 | $0.001740 | $0.001754 | $19.74 | $20,794.40 |
| 2019-04-21 | $0.001754 | $0.002132 | $0.001518 | $0.001535 | $13.73 | $18,197.46 |
| 2019-04-22 | $0.001534 | $0.001535 | $0.001209 | $0.001237 | $0.008227 | $14,661.50 |
| 2019-04-23 | $0.001237 | $0.001238 | $0.001233 | $0.001235 | $0 | $14,639.33 |
| 2019-04-24 | $0.001235 | $0.001235 | $0.001235 | $0.001235 | $0 | $14,639.33 |
| 2019-04-25 | $0.001235 | $0.001268 | $0.001174 | $0.001192 | $0.01071 | $14,127.30 |
| 2019-04-26 | $0.001196 | $0.001202 | $0.001182 | $0.001202 | $0 | $14,253.31 |
| 2019-04-27 | $0.001202 | $0.001202 | $0.001202 | $0.001202 | $0 | $14,253.31 |
| 2019-04-28 | $0.001202 | $0.001202 | $0.001202 | $0.001202 | $0 | $14,253.31 |
| 2019-04-29 | $0.001202 | $0.001202 | $0.0007336 | $0.0007338 | $0.0007338 | $8,699.77 |
| 2019-04-30 | $0.0007339 | $0.001171 | $0.0007332 | $0.001123 | $10.85 | $13,316.62 |