BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001050 | $0.001084 | $0.001042 | $0.001084 | $0 | $12,846.78 |
| 2020-09-02 | $0.001084 | $0.001084 | $0.001084 | $0.001084 | $0 | $12,846.78 |
| 2020-09-03 | $0.001084 | $0.001084 | $0.0009104 | $0.0009184 | $0.2484 | $10,887.71 |
| 2020-09-04 | $0.0009188 | $0.0009468 | $0.0009151 | $0.0009419 | $0 | $11,166.93 |
| 2020-09-05 | $0.0009419 | $0.0009419 | $0.0009419 | $0.0009419 | $0 | $11,166.93 |
| 2020-09-06 | $0.0009419 | $0.0009419 | $0.0009419 | $0.0009419 | $0 | $11,166.93 |
| 2020-09-07 | $0.0009419 | $0.001144 | $0.0006081 | $0.001140 | $36.78 | $13,516.38 |
| 2020-09-08 | $0.001141 | $0.001148 | $0.001094 | $0.001111 | $0 | $13,172.89 |
| 2020-09-09 | $0.001111 | $0.001111 | $0.001111 | $0.001111 | $0 | $13,172.89 |
| 2020-09-10 | $0.001111 | $0.001111 | $0.001111 | $0.001111 | $0 | $13,172.89 |
| 2020-09-11 | $0.001111 | $0.001111 | $0.001111 | $0.001111 | $0 | $13,172.89 |
| 2020-09-12 | $0.001111 | $0.001111 | $0.0007243 | $0.0007316 | $5.11 | $8,673.70 |
| 2020-09-13 | $0.0007316 | $0.0008449 | $0.0007293 | $0.0008263 | $0.08246 | $9,795.97 |
| 2020-09-14 | $0.0008264 | $0.0008299 | $0.0008219 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-15 | $0.0008288 | $0.0008288 | $0.0008288 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-16 | $0.0008288 | $0.0008288 | $0.0008288 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-17 | $0.0008288 | $0.0008288 | $0.0008288 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-18 | $0.0008288 | $0.0008288 | $0.0008288 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-19 | $0.0008288 | $0.0008288 | $0.0008288 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-20 | $0.0008288 | $0.0008288 | $0.0008288 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-21 | $0.0008288 | $0.0008288 | $0.0008288 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-22 | $0.0008288 | $0.0008288 | $0.0008288 | $0.0008288 | $0 | $9,826.04 |
| 2020-09-23 | $0.0008427 | $0.0008430 | $0.0008158 | $0.0008197 | $0 | $9,717.88 |
| 2020-09-24 | $0.0008197 | $0.0008617 | $0.0008185 | $0.0008608 | $0 | $10,205.27 |
| 2020-09-25 | $0.0008608 | $0.0009679 | $0.0008463 | $0.0009623 | $0 | $11,409.06 |
| 2020-09-26 | $0.0009623 | $0.0009696 | $0.0009601 | $0.0009676 | $0 | $11,470.96 |
| 2020-09-27 | $0.0009676 | $0.0009724 | $0.0009561 | $0.0009698 | $0 | $11,497.38 |
| 2020-09-28 | $0.0009698 | $0.0009851 | $0.0009634 | $0.0009639 | $0 | $11,427.14 |
| 2020-09-29 | $0.0009639 | $0.0009774 | $0.0009585 | $0.0009761 | $0 | $11,571.53 |
| 2020-09-30 | $0.0009760 | $0.0009763 | $0.0009602 | $0.0009706 | $0 | $11,507.45 |