BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.001611 | $0.001712 | $0.001495 | $0.001506 | $11.94 | $54,465.74 |
| 2014-08-02 | $0.001506 | $0.001671 | $0.001504 | $0.001512 | $25.83 | $54,671.87 |
| 2014-08-03 | $0.001511 | $0.002036 | $0.001132 | $0.002036 | $58.49 | $73,630.91 |
| 2014-08-04 | $0.002036 | $0.002056 | $0.001178 | $0.002023 | $46.22 | $73,158.55 |
| 2014-08-05 | $0.002023 | $0.002041 | $0.001436 | $0.001436 | $39.07 | $51,936.52 |
| 2014-08-06 | $0.001417 | $0.001511 | $0.001316 | $0.001335 | $8.41 | $48,284.57 |
| 2014-08-07 | $0.001335 | $0.001562 | $0.001333 | $0.001524 | $10.09 | $55,121.21 |
| 2014-08-08 | $0.001524 | $0.001618 | $0.001478 | $0.001481 | $34.68 | $53,599.01 |
| 2014-08-09 | $0.001481 | $0.001538 | $0.001309 | $0.001310 | $87.10 | $47,417.51 |
| 2014-08-10 | $0.001310 | $0.001360 | $0.001268 | $0.001309 | $26.14 | $47,380.79 |
| 2014-08-11 | $0.001309 | $0.001344 | $0.001255 | $0.001323 | $31.78 | $47,915.67 |
| 2014-08-12 | $0.001323 | $0.001545 | $0.001322 | $0.001344 | $94.09 | $48,655.46 |
| 2014-08-13 | $0.001344 | $0.001346 | $0.001218 | $0.001329 | $38.91 | $48,145.00 |
| 2014-08-14 | $0.001323 | $0.001416 | $0.001226 | $0.001246 | $45.50 | $45,139.47 |
| 2014-08-15 | $0.001255 | $0.001470 | $0.001255 | $0.001267 | $9.11 | $45,887.90 |
| 2014-08-16 | $0.001268 | $0.001381 | $0.001248 | $0.001349 | $4.73 | $48,879.91 |
| 2014-08-17 | $0.001348 | $0.001512 | $0.001184 | $0.001295 | $19.76 | $46,911.54 |
| 2014-08-18 | $0.001295 | $0.001307 | $0.0006838 | $0.0007677 | $128.34 | $27,823.35 |
| 2014-08-19 | $0.0007801 | $0.0009951 | $0.0007638 | $0.0009951 | $57.85 | $36,062.68 |
| 2014-08-20 | $0.001064 | $0.001186 | $0.001026 | $0.001073 | $30.07 | $38,885.14 |
| 2014-08-21 | $0.001073 | $0.001154 | $0.001003 | $0.001003 | $111.07 | $36,387.86 |
| 2014-08-22 | $0.001004 | $0.001133 | $0.0009975 | $0.001130 | $24.95 | $41,004.81 |
| 2014-08-23 | $0.001129 | $0.001213 | $0.001077 | $0.001080 | $20.06 | $39,162.96 |
| 2014-08-24 | $0.001080 | $0.001184 | $0.001062 | $0.001094 | $21.56 | $39,704.04 |
| 2014-08-25 | $0.001094 | $0.001168 | $0.001023 | $0.001080 | $2.85 | $39,198.20 |
| 2014-08-26 | $0.001080 | $0.001206 | $0.001061 | $0.001197 | $43.66 | $43,432.29 |
| 2014-08-27 | $0.001197 | $0.001217 | $0.001127 | $0.001127 | $18.14 | $40,893.63 |
| 2014-08-28 | $0.001126 | $0.001174 | $0.001115 | $0.001168 | $2.35 | $42,377.86 |
| 2014-08-29 | $0.001169 | $0.001264 | $0.001063 | $0.001253 | $28.32 | $45,478.67 |
| 2014-08-30 | $0.001253 | $0.001281 | $0.001204 | $0.001215 | $0.6232 | $44,088.24 |
| 2014-08-31 | $0.001211 | $0.001323 | $0.001140 | $0.001151 | $0.6274 | $41,792.75 |