BoostCoin BOST
Xếp hạng #?
19:17:05 24/03/2021
BoostCoin (BOST)
Không theo dõi
Lịch sử giá BoostCoin (BOST) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0006622 | $0.0006928 | $0.0006477 | $0.0006702 | $0 | $7,944.98 |
| 2021-02-02 | $0.0006709 | $0.0007179 | $0.0006698 | $0.0007102 | $0.2200 | $8,419.98 |
| 2021-02-03 | $0.0007105 | $0.0007496 | $0.0007089 | $0.0007485 | $8.97 | $8,873.72 |
| 2021-02-04 | $0.0007490 | $0.0007718 | $0.0007264 | $0.0007387 | $0.08000 | $8,758.04 |
| 2021-02-05 | $0.0007385 | $0.0007645 | $0.0007332 | $0.0007609 | $0 | $9,020.92 |
| 2021-02-06 | $0.0007625 | $0.0008169 | $0.0007625 | $0.0007847 | $0 | $9,302.49 |
| 2021-02-07 | $0.0007854 | $0.0007924 | $0.0007489 | $0.0007782 | $0 | $9,225.34 |
| 2021-02-08 | $0.0007781 | $0.0009231 | $0.0007615 | $0.0009231 | $0 | $10,943.72 |
| 2021-02-09 | $0.0009241 | $0.0009601 | $0.0009033 | $0.0009296 | $0 | $11,020.58 |
| 2021-02-10 | $0.0009295 | $0.0009429 | $0.0008776 | $0.0008977 | $0.1400 | $10,643.10 |
| 2021-02-11 | $0.0008985 | $0.0009693 | $0.0008838 | $0.0009557 | $0 | $11,330.81 |
| 2021-02-12 | $0.0009577 | $0.0009749 | $0.0009285 | $0.0009509 | $0.02000 | $11,273.77 |
| 2021-02-13 | $0.0009504 | $0.0009606 | $0.0009279 | $0.0009419 | $0 | $11,166.92 |
| 2021-02-14 | $0.0009422 | $0.0009898 | $0.0009421 | $0.0009744 | $0 | $11,552.20 |
| 2021-02-15 | $0.0009745 | $0.0009775 | $0.0009270 | $0.0009592 | $0 | $11,371.98 |
| 2021-02-16 | $0.0009589 | $0.001007 | $0.0009440 | $0.0009847 | $0 | $11,674.61 |
| 2021-02-17 | $0.0009840 | $0.001045 | $0.0005198 | $0.0005216 | $0.7100 | $6,183.67 |
| 2021-02-18 | $0.0005215 | $0.001043 | $0.0005102 | $0.001034 | $0.3200 | $12,257.60 |
| 2021-02-19 | $0.001034 | $0.001122 | $0.001019 | $0.001118 | $0 | $13,254.07 |
| 2021-02-20 | $0.001118 | $0.001150 | $0.0005564 | $0.001122 | $0.9600 | $13,302.18 |
| 2021-02-21 | $0.001122 | $0.001167 | $0.001113 | $0.001151 | $0 | $13,644.28 |
| 2021-02-22 | $0.001151 | $0.001151 | $0.0005183 | $0.0005422 | $0.1200 | $6,428.29 |
| 2021-02-23 | $0.0005421 | $0.0005421 | $0.0004529 | $0.0004865 | $0 | $5,767.41 |
| 2021-02-24 | $0.0004881 | $0.0005129 | $0.0004721 | $0.0004965 | $49.66 | $5,886.06 |
| 2021-02-25 | $0.0004970 | $0.0005195 | $0.0004713 | $0.0004738 | $0 | $5,617.53 |
| 2021-02-26 | $0.0004713 | $0.0004837 | $0.0004446 | $0.0004627 | $0 | $5,485.39 |
| 2021-02-27 | $0.0004633 | $0.0009651 | $0.0004527 | $0.0004627 | $0.09000 | $5,485.65 |
| 2021-02-28 | $0.0004621 | $0.0004672 | $0.0004324 | $0.0004510 | $0 | $5,346.86 |