BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0005797 | $0.0006636 | $0.0005647 | $0.0006636 | $0.003312 | $7,867.86 |
| 2020-04-02 | $0.0006633 | $0.0007097 | $0.0006591 | $0.0006806 | $0.4843 | $8,068.59 |
| 2020-04-03 | $0.0006803 | $0.0007012 | $0.0006662 | $0.0006750 | $0 | $8,002.02 |
| 2020-04-04 | $0.0006750 | $0.0006922 | $0.0006691 | $0.0006868 | $1.88 | $8,142.62 |
| 2020-04-05 | $0.0006868 | $0.0006887 | $0.0002748 | $0.0006794 | $3.66 | $8,054.13 |
| 2020-04-06 | $0.0006793 | $0.0007268 | $0.0006781 | $0.0007255 | $0.5069 | $8,601.50 |
| 2020-04-07 | $0.0007275 | $0.0008166 | $0.0007255 | $0.0007891 | $1.91 | $9,355.27 |
| 2020-04-08 | $0.0007886 | $0.0007901 | $0.0005106 | $0.0005869 | $15.93 | $6,957.84 |
| 2020-04-09 | $0.0005864 | $0.0008032 | $0.0004297 | $0.0006570 | $0.6561 | $7,789.25 |
| 2020-04-10 | $0.0006570 | $0.0006570 | $0.0005435 | $0.0005489 | $0.001096 | $6,506.93 |
| 2020-04-11 | $0.0005489 | $0.0005530 | $0.0004746 | $0.0004794 | $1.00 | $5,683.40 |
| 2020-04-12 | $0.0004794 | $0.0007823 | $0.0004759 | $0.0007661 | $0.2071 | $9,082.64 |
| 2020-04-13 | $0.0007653 | $0.0007653 | $0.0007314 | $0.0007520 | $0.3753 | $8,915.60 |
| 2020-04-14 | $0.0007524 | $0.0007653 | $0.0006888 | $0.0007526 | $19.28 | $8,922.12 |
| 2020-04-15 | $0.0007520 | $0.0008098 | $0.0005353 | $0.0007961 | $7.32 | $9,438.51 |
| 2020-04-16 | $0.0007961 | $0.0008472 | $0.0007854 | $0.0008433 | $0 | $9,997.94 |
| 2020-04-17 | $0.0008433 | $0.0008600 | $0.0005648 | $0.0008500 | $1.68 | $10,077.02 |
| 2020-04-18 | $0.0008505 | $0.0009433 | $0.0006395 | $0.0009423 | $2.34 | $11,171.27 |
| 2020-04-19 | $0.0009418 | $0.0009451 | $0.0009298 | $0.0009326 | $0.1809 | $11,056.17 |
| 2020-04-20 | $0.0009325 | $0.0009402 | $0.0008864 | $0.0008938 | $0.3577 | $10,596.96 |
| 2020-04-21 | $0.0008939 | $0.0009016 | $0.0008871 | $0.0008914 | $0 | $10,567.66 |
| 2020-04-22 | $0.0008914 | $0.0009284 | $0.0008914 | $0.0009236 | $0.09217 | $10,949.56 |
| 2020-04-23 | $0.0009250 | $0.0009702 | $0.0006674 | $0.0006678 | $0.2805 | $7,916.81 |
| 2020-04-24 | $0.0006678 | $0.0009093 | $0.0006677 | $0.0009052 | $0.09034 | $10,731.97 |
| 2020-04-25 | $0.0009053 | $0.0009064 | $0.0009019 | $0.0009050 | $0 | $10,728.67 |
| 2020-04-26 | $0.0009050 | $0.0009240 | $0.0006841 | $0.0006902 | $0.5763 | $8,182.42 |
| 2020-04-27 | $0.0006915 | $0.001012 | $0.0006203 | $0.001012 | $3.30 | $12,001.82 |
| 2020-04-28 | $0.001013 | $0.001015 | $0.001003 | $0.001014 | $8.36 | $12,022.28 |
| 2020-04-29 | $0.001013 | $0.001066 | $0.0008737 | $0.0008797 | $0.2370 | $10,428.83 |
| 2020-04-30 | $0.0008786 | $0.001132 | $0.0008755 | $0.001037 | $0.03209 | $12,298.60 |