BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001367 | $0.001378 | $0.001363 | $0.001366 | $0 | $16,193.24 |
| 2020-01-02 | $0.001366 | $0.001366 | $0.001326 | $0.001327 | $0.06495 | $15,729.95 |
| 2020-01-03 | $0.001327 | $0.001409 | $0.001313 | $0.001385 | $0 | $16,414.38 |
| 2020-01-04 | $0.001385 | $0.001385 | $0.001385 | $0.001385 | $0 | $16,414.38 |
| 2020-01-05 | $0.001385 | $0.001486 | $0.001385 | $0.001482 | $0.007329 | $17,566.76 |
| 2020-01-06 | $0.001482 | $0.001532 | $0.001482 | $0.001530 | $0 | $18,143.05 |
| 2020-01-07 | $0.001530 | $0.001530 | $0.001326 | $0.001388 | $4.65 | $16,451.81 |
| 2020-01-08 | $0.001388 | $0.001429 | $0.001359 | $0.001374 | $0.5535 | $16,283.83 |
| 2020-01-09 | $0.001371 | $0.001374 | $0.001331 | $0.001335 | $0 | $15,830.37 |
| 2020-01-10 | $0.001335 | $0.001515 | $0.001268 | $0.001308 | $2.74 | $15,502.37 |
| 2020-01-11 | $0.001308 | $0.001317 | $0.001283 | $0.001290 | $0 | $15,299.01 |
| 2020-01-12 | $0.001290 | $0.001290 | $0.001290 | $0.001290 | $0 | $15,299.01 |
| 2020-01-13 | $0.001290 | $0.001473 | $0.001290 | $0.001465 | $0.001464 | $17,371.70 |
| 2020-01-14 | $0.001467 | $0.001547 | $0.001463 | $0.001547 | $0 | $18,334.87 |
| 2020-01-15 | $0.001547 | $0.001595 | $0.001547 | $0.001587 | $0.001586 | $18,816.27 |
| 2020-01-16 | $0.001589 | $0.001594 | $0.001551 | $0.001564 | $0 | $18,540.26 |
| 2020-01-17 | $0.001564 | $0.001564 | $0.001564 | $0.001564 | $0 | $18,540.26 |
| 2020-01-18 | $0.001564 | $0.001564 | $0.001330 | $0.001340 | $10.41 | $15,883.28 |
| 2020-01-19 | $0.001340 | $0.001550 | $0.001335 | $0.001481 | $0.01035 | $17,554.32 |
| 2020-01-20 | $0.001481 | $0.001574 | $0.001467 | $0.001557 | $0.01089 | $18,456.88 |
| 2020-01-21 | $0.001556 | $0.001565 | $0.001366 | $0.001400 | $0.001400 | $16,596.81 |
| 2020-01-22 | $0.001399 | $0.001565 | $0.001393 | $0.001562 | $0.01093 | $18,523.89 |
| 2020-01-23 | $0.001563 | $0.001566 | $0.001340 | $0.001513 | $0.9298 | $17,942.81 |
| 2020-01-24 | $0.001515 | $0.001534 | $0.001487 | $0.001522 | $0.6703 | $18,039.00 |
| 2020-01-25 | $0.001521 | $0.001522 | $0.001492 | $0.001512 | $0 | $17,929.25 |
| 2020-01-26 | $0.001512 | $0.001512 | $0.001512 | $0.001512 | $0 | $17,929.25 |
| 2020-01-27 | $0.001512 | $0.001610 | $0.001428 | $0.001606 | $1.01 | $19,042.31 |
| 2020-01-28 | $0.001606 | $0.001650 | $0.001596 | $0.001631 | $0 | $19,336.43 |
| 2020-01-29 | $0.001631 | $0.001631 | $0.001631 | $0.001631 | $0 | $19,336.43 |
| 2020-01-30 | $0.001631 | $0.001631 | $0.001631 | $0.001631 | $0 | $19,336.43 |
| 2020-01-31 | $0.001631 | $0.001631 | $0.001631 | $0.001631 | $0 | $19,336.43 |