BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0009447 | $0.001033 | $0.0009389 | $0.001027 | $0.1027 | $12,181.10 |
| 2020-03-02 | $0.001027 | $0.001064 | $0.001023 | $0.001061 | $0 | $12,583.56 |
| 2020-03-03 | $0.001061 | $0.001061 | $0.001061 | $0.001061 | $0 | $12,583.56 |
| 2020-03-04 | $0.001061 | $0.001061 | $0.001061 | $0.001061 | $0 | $12,583.56 |
| 2020-03-05 | $0.001061 | $0.001061 | $0.0009965 | $0.0009993 | $0.6161 | $11,847.48 |
| 2020-03-06 | $0.0009993 | $0.001376 | $0.0009990 | $0.001367 | $0.7609 | $16,211.53 |
| 2020-03-07 | $0.001368 | $0.001373 | $0.0009776 | $0.0009792 | $0.4965 | $11,609.34 |
| 2020-03-08 | $0.0009792 | $0.001253 | $0.0009065 | $0.0009716 | $9.63 | $11,518.29 |
| 2020-03-09 | $0.0009710 | $0.001267 | $0.0009209 | $0.001267 | $0.7377 | $15,018.53 |
| 2020-03-10 | $0.001268 | $0.001355 | $0.001247 | $0.001343 | $1.78 | $15,927.46 |
| 2020-03-11 | $0.001343 | $0.001352 | $0.001298 | $0.001335 | $0 | $15,821.79 |
| 2020-03-12 | $0.001335 | $0.001335 | $0.001335 | $0.001335 | $0 | $15,821.79 |
| 2020-03-13 | $0.001335 | $0.001335 | $0.0006290 | $0.0007207 | $0.0007207 | $8,544.07 |
| 2020-03-14 | $0.0007239 | $0.0007268 | $0.0006961 | $0.0007219 | $0 | $8,558.50 |
| 2020-03-15 | $0.0007219 | $0.0009956 | $0.0006943 | $0.0006974 | $0.2519 | $8,267.80 |
| 2020-03-16 | $0.0006972 | $0.0006973 | $0.0002623 | $0.0004500 | $38.88 | $5,334.46 |
| 2020-03-17 | $0.0004501 | $0.0005373 | $0.0004479 | $0.0004683 | $8.30 | $5,552.00 |
| 2020-03-18 | $0.0004662 | $0.0004789 | $0.0004093 | $0.0004188 | $0.1806 | $4,965.44 |
| 2020-03-19 | $0.0004177 | $0.0006335 | $0.0004177 | $0.0006185 | $0.009876 | $7,332.50 |
| 2020-03-20 | $0.0006183 | $0.0006253 | $0.0005926 | $0.0006088 | $0 | $7,217.49 |
| 2020-03-21 | $0.0006088 | $0.0006214 | $0.0006088 | $0.0006171 | $0.0006159 | $7,316.25 |
| 2020-03-22 | $0.0006171 | $0.0006366 | $0.0005857 | $0.0005989 | $0 | $7,100.11 |
| 2020-03-23 | $0.0005989 | $0.0005989 | $0.0005989 | $0.0005989 | $0 | $7,100.11 |
| 2020-03-24 | $0.0005989 | $0.0005989 | $0.0005989 | $0.0005989 | $0 | $7,100.11 |
| 2020-03-25 | $0.0005989 | $0.0005989 | $0.0004560 | $0.0004671 | $0.0009343 | $5,538.10 |
| 2020-03-26 | $0.0004673 | $0.0006660 | $0.0004605 | $0.0004698 | $0.07386 | $5,569.29 |
| 2020-03-27 | $0.0004701 | $0.0004751 | $0.0004646 | $0.0004673 | $0 | $5,540.45 |
| 2020-03-28 | $0.0004673 | $0.0004673 | $0.0004673 | $0.0004673 | $0 | $5,540.45 |
| 2020-03-29 | $0.0004673 | $0.0006186 | $0.0004673 | $0.0005914 | $0.003541 | $7,011.63 |
| 2020-03-30 | $0.0005906 | $0.0006510 | $0.0003801 | $0.0006438 | $1.38 | $7,632.84 |
| 2020-03-31 | $0.0006421 | $0.0006507 | $0.0005761 | $0.0005797 | $0.007521 | $6,872.27 |