BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002521 | $0.002530 | $0.002186 | $0.002289 | $7.84 | $27,140.87 |
| 2019-08-02 | $0.002290 | $0.002326 | $0.002282 | $0.002311 | $0 | $27,394.14 |
| 2019-08-03 | $0.002311 | $0.002311 | $0.002311 | $0.002311 | $0 | $27,394.14 |
| 2019-08-04 | $0.002311 | $0.002355 | $0.002241 | $0.002304 | $7.37 | $27,316.48 |
| 2019-08-05 | $0.002304 | $0.002497 | $0.002302 | $0.002476 | $0 | $29,359.31 |
| 2019-08-06 | $0.002476 | $0.002827 | $0.002476 | $0.002639 | $0.002637 | $31,290.28 |
| 2019-08-07 | $0.002638 | $0.002651 | $0.002531 | $0.002630 | $0.002630 | $31,185.57 |
| 2019-08-08 | $0.002629 | $0.002633 | $0.002610 | $0.002611 | $0 | $30,952.90 |
| 2019-08-09 | $0.002611 | $0.002611 | $0.002342 | $0.002372 | $79.97 | $28,124.05 |
| 2019-08-10 | $0.002372 | $0.002499 | $0.002269 | $0.002270 | $0.1184 | $26,911.88 |
| 2019-08-11 | $0.002270 | $0.002302 | $0.002246 | $0.002302 | $0 | $27,290.20 |
| 2019-08-12 | $0.002302 | $0.002302 | $0.002302 | $0.002302 | $0 | $27,290.20 |
| 2019-08-13 | $0.002302 | $0.002404 | $0.002163 | $0.002395 | $1.40 | $28,398.72 |
| 2019-08-14 | $0.002394 | $0.002395 | $0.002231 | $0.002238 | $0 | $26,536.24 |
| 2019-08-15 | $0.002238 | $0.002238 | $0.002238 | $0.002238 | $0 | $26,536.24 |
| 2019-08-16 | $0.002238 | $0.002238 | $0.002238 | $0.002238 | $0 | $26,536.24 |
| 2019-08-17 | $0.002238 | $0.002238 | $0.002238 | $0.002238 | $0 | $26,536.24 |
| 2019-08-18 | $0.002238 | $0.002238 | $0.002238 | $0.002238 | $0 | $26,536.24 |
| 2019-08-19 | $0.002238 | $0.002238 | $0.002238 | $0.002238 | $0 | $26,536.24 |
| 2019-08-20 | $0.002238 | $0.002238 | $0.002123 | $0.002153 | $0.8479 | $25,521.50 |
| 2019-08-21 | $0.002152 | $0.002160 | $0.002029 | $0.002038 | $0 | $24,166.30 |
| 2019-08-22 | $0.002038 | $0.002038 | $0.002038 | $0.002038 | $0 | $24,166.30 |
| 2019-08-23 | $0.002038 | $0.002038 | $0.001966 | $0.001977 | $2.27 | $23,443.26 |
| 2019-08-24 | $0.001977 | $0.001979 | $0.001796 | $0.001828 | $0.001828 | $21,667.84 |
| 2019-08-25 | $0.001828 | $0.001854 | $0.001799 | $0.001820 | $1.56 | $21,572.56 |
| 2019-08-26 | $0.001822 | $0.001974 | $0.001446 | $0.001970 | $16.33 | $23,354.08 |
| 2019-08-27 | $0.001970 | $0.001972 | $0.001613 | $0.001630 | $2.09 | $19,325.87 |
| 2019-08-28 | $0.001630 | $0.001633 | $0.001614 | $0.001623 | $0 | $19,242.55 |
| 2019-08-29 | $0.001623 | $0.001623 | $0.001623 | $0.001623 | $0 | $19,242.55 |
| 2019-08-30 | $0.001623 | $0.001642 | $0.001619 | $0.001630 | $0.001630 | $19,322.20 |
| 2019-08-31 | $0.001631 | $0.001641 | $0.001630 | $0.001631 | $0 | $19,338.09 |