BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001631 | $0.001763 | $0.001625 | $0.001755 | $0.8852 | $20,806.77 |
| 2019-09-02 | $0.001755 | $0.001871 | $0.001747 | $0.001867 | $0 | $22,136.83 |
| 2019-09-03 | $0.001867 | $0.001867 | $0.001867 | $0.001867 | $0 | $22,136.83 |
| 2019-09-04 | $0.001867 | $0.001867 | $0.001774 | $0.001800 | $0.09762 | $21,339.79 |
| 2019-09-05 | $0.001800 | $0.001806 | $0.001787 | $0.001799 | $0 | $21,324.27 |
| 2019-09-06 | $0.001799 | $0.002396 | $0.001799 | $0.002382 | $12.04 | $28,234.37 |
| 2019-09-07 | $0.002382 | $0.002431 | $0.002380 | $0.002421 | $0 | $28,705.28 |
| 2019-09-08 | $0.002421 | $0.002537 | $0.002421 | $0.002505 | $3.25 | $29,703.42 |
| 2019-09-09 | $0.002506 | $0.002509 | $0.002433 | $0.002448 | $0 | $29,019.95 |
| 2019-09-10 | $0.002448 | $0.002448 | $0.002448 | $0.002448 | $0 | $29,019.95 |
| 2019-09-11 | $0.002448 | $0.002448 | $0.002448 | $0.002448 | $0 | $29,019.95 |
| 2019-09-12 | $0.002448 | $0.002448 | $0.002367 | $0.002392 | $0.01912 | $28,357.13 |
| 2019-09-13 | $0.002394 | $0.002400 | $0.002364 | $0.002364 | $0 | $28,027.25 |
| 2019-09-14 | $0.002364 | $0.002364 | $0.001966 | $0.001967 | $0.01439 | $23,321.75 |
| 2019-09-15 | $0.001967 | $0.001974 | $0.001959 | $0.001966 | $0 | $23,302.98 |
| 2019-09-16 | $0.001966 | $0.001966 | $0.001966 | $0.001966 | $0 | $23,302.98 |
| 2019-09-17 | $0.001966 | $0.002058 | $0.001846 | $0.002045 | $5.50 | $24,238.69 |
| 2019-09-18 | $0.002045 | $0.002055 | $0.002034 | $0.002045 | $0 | $24,248.33 |
| 2019-09-19 | $0.002045 | $0.002162 | $0.001684 | $0.002155 | $2.28 | $25,552.49 |
| 2019-09-20 | $0.002157 | $0.002161 | $0.001620 | $0.001630 | $0.003260 | $19,322.25 |
| 2019-09-21 | $0.001629 | $0.001631 | $0.001625 | $0.001625 | $0 | $19,264.81 |
| 2019-09-22 | $0.001625 | $0.001625 | $0.001625 | $0.001625 | $0 | $19,264.81 |
| 2019-09-23 | $0.001625 | $0.001625 | $0.001625 | $0.001625 | $0 | $19,264.81 |
| 2019-09-24 | $0.001625 | $0.001625 | $0.001625 | $0.001625 | $0 | $19,264.81 |
| 2019-09-25 | $0.001625 | $0.001625 | $0.001433 | $0.001439 | $1.34 | $17,063.77 |
| 2019-09-26 | $0.001439 | $0.001446 | $0.001338 | $0.001381 | $0 | $16,376.57 |
| 2019-09-27 | $0.001381 | $0.001406 | $0.001272 | $0.001402 | $0.5886 | $16,616.08 |
| 2019-09-28 | $0.001402 | $0.001409 | $0.001378 | $0.001389 | $0 | $16,472.83 |
| 2019-09-29 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $16,472.83 |
| 2019-09-30 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $16,472.83 |