BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001123 | $0.001138 | $0.001123 | $0.001131 | $0 | $13,407.02 |
| 2019-05-02 | $0.001131 | $0.001657 | $0.001131 | $0.001651 | $27.91 | $19,577.65 |
| 2019-05-03 | $0.001651 | $0.001765 | $0.001646 | $0.001742 | $0 | $20,647.20 |
| 2019-05-04 | $0.001742 | $0.001742 | $0.001742 | $0.001742 | $0 | $20,647.20 |
| 2019-05-05 | $0.001742 | $0.001742 | $0.001674 | $0.001677 | $0.08378 | $19,885.19 |
| 2019-05-06 | $0.001676 | $0.001683 | $0.001637 | $0.001666 | $0 | $19,751.79 |
| 2019-05-07 | $0.001666 | $0.001666 | $0.001666 | $0.001666 | $0 | $19,751.79 |
| 2019-05-08 | $0.001666 | $0.001739 | $0.001641 | $0.001734 | $0.2125 | $20,552.37 |
| 2019-05-09 | $0.001734 | $0.001772 | $0.001733 | $0.001756 | $0 | $20,817.17 |
| 2019-05-10 | $0.001756 | $0.001929 | $0.001756 | $0.001911 | $0.001909 | $22,650.38 |
| 2019-05-11 | $0.001911 | $0.002203 | $0.001150 | $0.002161 | $0.1445 | $25,614.32 |
| 2019-05-12 | $0.002161 | $0.002251 | $0.001239 | $0.001254 | $0.03176 | $14,863.95 |
| 2019-05-13 | $0.001254 | $0.001456 | $0.001239 | $0.001445 | $0 | $17,133.50 |
| 2019-05-14 | $0.001445 | $0.002405 | $0.001445 | $0.002394 | $1.33 | $28,387.83 |
| 2019-05-15 | $0.002393 | $0.002434 | $0.001667 | $0.001801 | $0.5725 | $21,354.86 |
| 2019-05-16 | $0.001799 | $0.002300 | $0.001692 | $0.001734 | $0.2103 | $20,554.46 |
| 2019-05-17 | $0.001733 | $0.001743 | $0.001544 | $0.001559 | $0 | $18,488.46 |
| 2019-05-18 | $0.001559 | $0.001684 | $0.001559 | $0.001666 | $0.03800 | $19,752.42 |
| 2019-05-19 | $0.001667 | $0.002310 | $0.001664 | $0.002295 | $0.006461 | $27,205.94 |
| 2019-05-20 | $0.002295 | $0.002295 | $0.001757 | $0.001834 | $0.005502 | $21,742.56 |
| 2019-05-21 | $0.001834 | $0.002340 | $0.001833 | $0.002306 | $0.1440 | $27,341.14 |
| 2019-05-22 | $0.002305 | $0.002308 | $0.002300 | $0.002303 | $0 | $27,306.59 |
| 2019-05-23 | $0.002303 | $0.009524 | $0.001599 | $0.005512 | $7.25 | $65,345.01 |
| 2019-05-24 | $0.005514 | $0.006512 | $0.005477 | $0.006391 | $0.01261 | $75,763.05 |
| 2019-05-25 | $0.006391 | $0.006443 | $0.005567 | $0.005639 | $0.02254 | $66,858.37 |
| 2019-05-26 | $0.005632 | $0.005650 | $0.005576 | $0.005591 | $0 | $66,287.76 |
| 2019-05-27 | $0.005591 | $0.006941 | $0.005591 | $0.006866 | $0.01301 | $81,399.31 |
| 2019-05-28 | $0.006862 | $0.006862 | $0.006817 | $0.006840 | $0 | $81,094.44 |
| 2019-05-29 | $0.006840 | $0.006840 | $0.006840 | $0.006840 | $0 | $81,094.44 |
| 2019-05-30 | $0.006840 | $0.006840 | $0.006104 | $0.006211 | $0.01241 | $73,637.27 |
| 2019-05-31 | $0.006211 | $0.006279 | $0.005902 | $0.005990 | $0.1017 | $71,017.98 |