BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0006102 | $0.0006785 | $0.0005529 | $0.0005832 | $13.27 | $22,601.49 |
| 2015-03-02 | $0.0005829 | $0.0006576 | $0.0005735 | $0.0006559 | $19.15 | $25,452.93 |
| 2015-03-03 | $0.0006561 | $0.0006683 | $0.0005932 | $0.0006226 | $78.06 | $24,195.53 |
| 2015-03-04 | $0.0006226 | $0.0007562 | $0.0006006 | $0.0006536 | $80.61 | $25,438.04 |
| 2015-03-05 | $0.0006527 | $0.0006597 | $0.0005851 | $0.0006099 | $15.44 | $23,773.95 |
| 2015-03-06 | $0.0006104 | $0.0006154 | $0.0005967 | $0.0005997 | $15.30 | $23,409.82 |
| 2015-03-07 | $0.0006000 | $0.0006302 | $0.0005943 | $0.0006076 | $7.06 | $23,753.72 |
| 2015-03-08 | $0.0006078 | $0.0006327 | $0.0005811 | $0.0005844 | $16.09 | $22,878.80 |
| 2015-03-09 | $0.0005844 | $0.0006333 | $0.0005246 | $0.0005246 | $107.69 | $20,566.19 |
| 2015-03-10 | $0.0005242 | $0.0006427 | $0.0004337 | $0.0004959 | $208.48 | $19,463.53 |
| 2015-03-11 | $0.0004960 | $0.0004985 | $0.0003575 | $0.0004002 | $57.60 | $15,732.54 |
| 2015-03-12 | $0.0004001 | $0.0005602 | $0.0003566 | $0.0003861 | $28.33 | $15,199.76 |
| 2015-03-13 | $0.0003856 | $0.0005267 | $0.0003826 | $0.0004298 | $10.03 | $16,944.74 |
| 2015-03-14 | $0.0004280 | $0.0004819 | $0.0003976 | $0.0004008 | $10.60 | $15,824.26 |
| 2015-03-15 | $0.0004003 | $0.0004736 | $0.0003990 | $0.0004027 | $120.65 | $15,915.59 |
| 2015-03-16 | $0.0004038 | $0.0004104 | $0.0003019 | $0.0003109 | $20.89 | $12,309.27 |
| 2015-03-17 | $0.0003109 | $0.0004494 | $0.0002905 | $0.0003483 | $118.14 | $13,810.82 |
| 2015-03-18 | $0.0003483 | $0.0003616 | $0.0002825 | $0.0002849 | $7.50 | $11,314.14 |
| 2015-03-19 | $0.0002845 | $0.0003048 | $0.0002776 | $0.0002868 | $7.13 | $11,409.19 |
| 2015-03-20 | $0.0002871 | $0.0003053 | $0.0002649 | $0.0002723 | $22.36 | $10,848.11 |
| 2015-03-21 | $0.0002696 | $0.0003533 | $0.0002634 | $0.0002912 | $68.70 | $11,618.32 |
| 2015-03-22 | $0.0002913 | $0.0003084 | $0.0002701 | $0.0003028 | $50.06 | $12,097.61 |
| 2015-03-23 | $0.0003028 | $0.0003553 | $0.0002944 | $0.0003307 | $8.74 | $13,231.08 |
| 2015-03-24 | $0.0003308 | $0.0003311 | $0.0002661 | $0.0003063 | $50.53 | $12,274.27 |
| 2015-03-25 | $0.0003070 | $0.0003093 | $0.0002460 | $0.0002609 | $10.82 | $10,467.17 |
| 2015-03-26 | $0.0002610 | $0.0002871 | $0.0002574 | $0.0002634 | $4.93 | $10,585.21 |
| 2015-03-27 | $0.0002635 | $0.0002853 | $0.0002599 | $0.0002693 | $11.09 | $10,837.43 |
| 2015-03-28 | $0.0002693 | $0.0002883 | $0.0002661 | $0.0002706 | $8.07 | $10,905.07 |
| 2015-03-29 | $0.0002705 | $0.0002852 | $0.0002634 | $0.0002693 | $9.22 | $10,869.86 |
| 2015-03-30 | $0.0002694 | $0.0002981 | $0.0002625 | $0.0002774 | $29.87 | $11,211.09 |
| 2015-03-31 | $0.0002772 | $0.0003726 | $0.0002726 | $0.0002954 | $43.38 | $11,957.24 |