BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0002955 | $0.0003164 | $0.0002936 | $0.0002992 | $13.83 | $12,128.87 |
| 2015-04-02 | $0.0002992 | $0.0003079 | $0.0002970 | $0.0003062 | $12.04 | $12,428.38 |
| 2015-04-03 | $0.0003061 | $0.0003110 | $0.0003048 | $0.0003077 | $5.33 | $12,509.15 |
| 2015-04-04 | $0.0003077 | $0.0003730 | $0.0003063 | $0.0003097 | $16.58 | $12,604.07 |
| 2015-04-05 | $0.0003095 | $0.0003331 | $0.0003079 | $0.0003204 | $15.11 | $13,058.19 |
| 2015-04-06 | $0.0003205 | $0.0003220 | $0.0003107 | $0.0003118 | $9.67 | $12,725.60 |
| 2015-04-07 | $0.0003117 | $0.0003143 | $0.0003077 | $0.0003117 | $1.10 | $12,743.24 |
| 2015-04-08 | $0.0003114 | $0.0003179 | $0.0002961 | $0.0003014 | $6.82 | $12,338.68 |
| 2015-04-09 | $0.0003014 | $0.0003121 | $0.0002921 | $0.0002998 | $24.01 | $12,289.17 |
| 2015-04-10 | $0.0002997 | $0.0003301 | $0.0002880 | $0.0003090 | $23.49 | $12,680.73 |
| 2015-04-11 | $0.0003092 | $0.0003138 | $0.0002880 | $0.0002911 | $4.10 | $11,962.95 |
| 2015-04-12 | $0.0002910 | $0.0003126 | $0.0002874 | $0.0002904 | $15.28 | $11,951.58 |
| 2015-04-13 | $0.0002905 | $0.0003093 | $0.0002735 | $0.0002810 | $9.04 | $11,583.35 |
| 2015-04-14 | $0.0002807 | $0.0002812 | $0.0002625 | $0.0002654 | $11.69 | $10,954.13 |
| 2015-04-15 | $0.0002654 | $0.0002791 | $0.0002648 | $0.0002751 | $8.54 | $11,367.77 |
| 2015-04-16 | $0.0002753 | $0.0002883 | $0.0002753 | $0.0002812 | $6.89 | $11,631.64 |
| 2015-04-17 | $0.0002811 | $0.0002878 | $0.0002732 | $0.0002831 | $6.44 | $11,719.60 |
| 2015-04-18 | $0.0002831 | $0.0002967 | $0.0002826 | $0.0002882 | $25.05 | $11,943.56 |
| 2015-04-19 | $0.0002881 | $0.0003205 | $0.0002735 | $0.0002738 | $24.40 | $11,353.80 |
| 2015-04-20 | $0.0002738 | $0.0002994 | $0.0002730 | $0.0002740 | $43.67 | $11,361.39 |
| 2015-04-21 | $0.0002740 | $0.0003101 | $0.0002737 | $0.0002816 | $3.25 | $11,675.17 |
| 2015-04-22 | $0.0002824 | $0.0002974 | $0.0002807 | $0.0002900 | $1.13 | $12,025.94 |
| 2015-04-23 | $0.0002904 | $0.0002932 | $0.0002845 | $0.0002932 | $164.46 | $12,177.43 |
| 2015-04-24 | $0.0002932 | $0.0003058 | $0.0002819 | $0.0003052 | $15.57 | $12,681.23 |
| 2015-04-25 | $0.0002845 | $0.0003066 | $0.0002815 | $0.0002831 | $12.77 | $11,771.71 |
| 2015-04-26 | $0.0002830 | $0.0003089 | $0.0002744 | $0.0003071 | $42.00 | $12,775.79 |
| 2015-04-27 | $0.0003050 | $0.0003243 | $0.0003031 | $0.0003186 | $24.20 | $13,252.76 |
| 2015-04-28 | $0.0003187 | $0.0003187 | $0.0002865 | $0.0003016 | $46.68 | $12,546.27 |
| 2015-04-29 | $0.0003017 | $0.0003171 | $0.0002905 | $0.0003029 | $5.48 | $12,598.97 |
| 2015-04-30 | $0.0003027 | $0.0003682 | $0.0003025 | $0.0003435 | $58.95 | $14,289.93 |