BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0009706 | $0.0009840 | $0.0009425 | $0.0009558 | $0 | $11,330.88 |
| 2020-10-02 | $0.0009558 | $0.0009592 | $0.0008382 | $0.0008461 | $0 | $10,030.66 |
| 2020-10-03 | $0.0008461 | $0.0009531 | $0.0008410 | $0.0008440 | $1.05 | $10,005.39 |
| 2020-10-04 | $0.0008440 | $0.0008548 | $0.0008428 | $0.0008535 | $0 | $10,118.35 |
| 2020-10-05 | $0.0008536 | $0.0009669 | $0.0007481 | $0.0007555 | $4.32 | $8,957.00 |
| 2020-10-06 | $0.0007555 | $0.0007558 | $0.0007370 | $0.0007423 | $0 | $8,800.40 |
| 2020-10-07 | $0.0007423 | $0.0007476 | $0.0007394 | $0.0007468 | $0 | $8,854.04 |
| 2020-10-08 | $0.0007468 | $0.0007662 | $0.0007394 | $0.0007641 | $0 | $9,058.69 |
| 2020-10-09 | $0.0007641 | $0.0007772 | $0.0007593 | $0.0007745 | $0 | $9,182.22 |
| 2020-10-10 | $0.0007745 | $0.0008009 | $0.0007740 | $0.0007908 | $0 | $9,374.67 |
| 2020-10-11 | $0.0007908 | $0.0008000 | $0.0007902 | $0.0007969 | $0 | $9,447.57 |
| 2020-10-12 | $0.0007969 | $0.0008189 | $0.0007869 | $0.0008089 | $0.008089 | $9,589.60 |
| 2020-10-13 | $0.0008089 | $0.0008089 | $0.0007925 | $0.0007998 | $0 | $9,482.33 |
| 2020-10-14 | $0.0007998 | $0.0009232 | $0.0007994 | $0.0009144 | $0.8944 | $10,840.21 |
| 2020-10-15 | $0.0009144 | $0.0009256 | $0.0009043 | $0.0009196 | $0 | $10,902.44 |
| 2020-10-16 | $0.0009196 | $0.0009232 | $0.0008978 | $0.0009058 | $0.01449 | $10,738.34 |
| 2020-10-17 | $0.0009058 | $0.0009109 | $0.0009028 | $0.0009087 | $0 | $10,772.47 |
| 2020-10-18 | $0.0009087 | $0.0009187 | $0.0009078 | $0.0009187 | $0 | $10,891.26 |
| 2020-10-19 | $0.0009187 | $0.0009439 | $0.0009127 | $0.0009394 | $0 | $11,136.60 |
| 2020-10-20 | $0.0009394 | $0.0009579 | $0.0008312 | $0.0008341 | $2.47 | $9,889.18 |
| 2020-10-21 | $0.0008341 | $0.0009229 | $0.0008331 | $0.0008977 | $0 | $10,642.20 |
| 2020-10-22 | $0.0008977 | $0.001053 | $0.0008902 | $0.001037 | $0.002075 | $12,297.36 |
| 2020-10-23 | $0.001037 | $0.001039 | $0.0008927 | $0.0009052 | $0.4724 | $10,732.05 |
| 2020-10-24 | $0.0009052 | $0.0009202 | $0.0009020 | $0.0009176 | $0 | $10,878.28 |
| 2020-10-25 | $0.0009176 | $0.0009330 | $0.0009037 | $0.0009122 | $0.01824 | $10,814.51 |
| 2020-10-26 | $0.0009122 | $0.001323 | $0.0009100 | $0.001307 | $1.32 | $15,500.70 |
| 2020-10-27 | $0.001308 | $0.001376 | $0.001306 | $0.001365 | $0 | $16,188.08 |
| 2020-10-28 | $0.001365 | $0.001384 | $0.001293 | $0.001327 | $0 | $15,737.06 |
| 2020-10-29 | $0.001327 | $0.001361 | $0.001298 | $0.001345 | $0 | $15,945.06 |
| 2020-10-30 | $0.001344 | $0.001365 | $0.001314 | $0.001357 | $0 | $16,085.23 |
| 2020-10-31 | $0.001355 | $0.001403 | $0.001101 | $0.001102 | $0.03659 | $13,068.58 |