BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001963 | $0.001985 | $0.001832 | $0.001880 | $0 | $22,293.55 |
| 2020-12-02 | $0.001880 | $0.001931 | $0.001835 | $0.001920 | $0 | $22,765.92 |
| 2020-12-03 | $0.001920 | $0.001957 | $0.001893 | $0.001945 | $0 | $23,056.33 |
| 2020-12-04 | $0.001945 | $0.001951 | $0.001870 | $0.001870 | $0 | $22,172.00 |
| 2020-12-05 | $0.001870 | $0.001916 | $0.001859 | $0.001915 | $0 | $22,707.72 |
| 2020-12-06 | $0.001915 | $0.001939 | $0.001890 | $0.001934 | $0 | $22,927.01 |
| 2020-12-07 | $0.001935 | $0.001941 | $0.001893 | $0.001919 | $0 | $22,754.67 |
| 2020-12-08 | $0.001919 | $0.001928 | $0.001827 | $0.001832 | $0 | $21,719.28 |
| 2020-12-09 | $0.001832 | $0.001863 | $0.001794 | $0.001856 | $0 | $22,009.60 |
| 2020-12-10 | $0.001855 | $0.001855 | $0.001796 | $0.001827 | $0 | $21,662.79 |
| 2020-12-11 | $0.001826 | $0.001827 | $0.001762 | $0.001807 | $0 | $21,424.73 |
| 2020-12-12 | $0.001806 | $0.001892 | $0.001805 | $0.001880 | $0 | $22,285.66 |
| 2020-12-13 | $0.001881 | $0.001938 | $0.001873 | $0.001915 | $0 | $22,699.41 |
| 2020-12-14 | $0.001914 | $0.001930 | $0.001901 | $0.001926 | $0 | $22,828.06 |
| 2020-12-15 | $0.001925 | $0.001953 | $0.001908 | $0.001942 | $0 | $23,025.57 |
| 2020-12-16 | $0.001942 | $0.002146 | $0.001930 | $0.002131 | $0 | $25,261.75 |
| 2020-12-17 | $0.002131 | $0.002364 | $0.002123 | $0.002282 | $0 | $27,049.36 |
| 2020-12-18 | $0.002281 | $0.002324 | $0.001149 | $0.001156 | $0.05779 | $13,705.38 |
| 2020-12-19 | $0.001157 | $0.001686 | $0.0009329 | $0.001670 | $11.45 | $19,803.68 |
| 2020-12-20 | $0.001671 | $0.001671 | $0.001394 | $0.001411 | $0.2818 | $16,732.32 |
| 2020-12-21 | $0.001408 | $0.001444 | $0.001330 | $0.001372 | $0 | $16,269.35 |
| 2020-12-22 | $0.001368 | $0.001377 | $0.0008972 | $0.0009513 | $0.9521 | $11,277.65 |
| 2020-12-23 | $0.0009511 | $0.0009610 | $0.0009131 | $0.0009306 | $0 | $11,032.46 |
| 2020-12-24 | $0.0009298 | $0.0009507 | $0.0009111 | $0.0009504 | $0 | $11,267.45 |
| 2020-12-25 | $0.0009493 | $0.0009884 | $0.0009386 | $0.0009869 | $0 | $11,699.98 |
| 2020-12-26 | $0.0009866 | $0.001870 | $0.0009809 | $0.001850 | $0.1034 | $21,937.20 |
| 2020-12-27 | $0.001851 | $0.001980 | $0.001815 | $0.001842 | $0 | $21,836.44 |
| 2020-12-28 | $0.001840 | $0.001917 | $0.001835 | $0.001897 | $0 | $22,484.53 |
| 2020-12-29 | $0.001896 | $0.001916 | $0.001819 | $0.001916 | $0 | $22,709.17 |
| 2020-12-30 | $0.001915 | $0.002026 | $0.001915 | $0.002018 | $0 | $23,928.51 |
| 2020-12-31 | $0.002019 | $0.002047 | $0.0008461 | $0.0008703 | $22.88 | $10,318.11 |