BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001103 | $0.001109 | $0.001090 | $0.001097 | $0 | $13,005.17 |
| 2020-11-02 | $0.001099 | $0.001105 | $0.001059 | $0.001084 | $0 | $12,851.13 |
| 2020-11-03 | $0.001084 | $0.001119 | $0.001066 | $0.001116 | $0 | $13,230.60 |
| 2020-11-04 | $0.001116 | $0.001138 | $0.001086 | $0.001131 | $0 | $13,404.63 |
| 2020-11-05 | $0.001131 | $0.001257 | $0.001128 | $0.001245 | $0.001245 | $14,754.54 |
| 2020-11-06 | $0.001246 | $0.001272 | $0.001218 | $0.001245 | $0 | $14,763.30 |
| 2020-11-07 | $0.001245 | $0.001259 | $0.001154 | $0.001187 | $0 | $14,068.72 |
| 2020-11-08 | $0.001187 | $0.001251 | $0.001180 | $0.001238 | $0 | $14,680.73 |
| 2020-11-09 | $0.001238 | $0.001263 | $0.001189 | $0.001227 | $0 | $14,542.44 |
| 2020-11-10 | $0.001227 | $0.001236 | $0.001210 | $0.001223 | $0 | $14,503.46 |
| 2020-11-11 | $0.001223 | $0.001273 | $0.001223 | $0.001256 | $0 | $14,893.58 |
| 2020-11-12 | $0.001256 | $0.001304 | $0.001243 | $0.001302 | $0 | $15,437.00 |
| 2020-11-13 | $0.001302 | $0.001317 | $0.001279 | $0.001305 | $0 | $15,476.49 |
| 2020-11-14 | $0.001305 | $0.001305 | $0.001260 | $0.001285 | $0 | $15,238.90 |
| 2020-11-15 | $0.001285 | $0.001290 | $0.001263 | $0.001276 | $0 | $15,132.95 |
| 2020-11-16 | $0.001276 | $0.001345 | $0.001270 | $0.001337 | $0.001338 | $15,853.05 |
| 2020-11-17 | $0.001335 | $0.001423 | $0.001325 | $0.001412 | $0 | $16,734.91 |
| 2020-11-18 | $0.001412 | $0.001472 | $0.001388 | $0.001424 | $0 | $16,884.45 |
| 2020-11-19 | $0.001424 | $0.001450 | $0.001391 | $0.001424 | $0 | $16,879.89 |
| 2020-11-20 | $0.001425 | $0.001502 | $0.001421 | $0.001490 | $0 | $17,664.59 |
| 2020-11-21 | $0.001490 | $0.001868 | $0.0009280 | $0.001864 | $13.22 | $22,097.68 |
| 2020-11-22 | $0.001864 | $0.001869 | $0.001767 | $0.001839 | $0 | $21,806.86 |
| 2020-11-23 | $0.001837 | $0.001871 | $0.001800 | $0.001835 | $0 | $21,757.27 |
| 2020-11-24 | $0.001837 | $0.001935 | $0.001813 | $0.001911 | $0 | $22,655.06 |
| 2020-11-25 | $0.001911 | $0.001939 | $0.001858 | $0.001873 | $0 | $22,209.71 |
| 2020-11-26 | $0.001873 | $0.001887 | $0.001635 | $0.001715 | $0 | $20,326.34 |
| 2020-11-27 | $0.001715 | $0.001745 | $0.001653 | $0.001711 | $0 | $20,283.11 |
| 2020-11-28 | $0.001711 | $0.001785 | $0.001691 | $0.001772 | $0 | $21,005.44 |
| 2020-11-29 | $0.001772 | $0.001828 | $0.001756 | $0.001818 | $0 | $21,551.17 |
| 2020-11-30 | $0.001818 | $0.001975 | $0.001818 | $0.001963 | $0 | $23,269.21 |