BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0003437 | $0.0003705 | $0.0003276 | $0.0003294 | $12.08 | $13,702.19 |
| 2015-05-02 | $0.0003294 | $0.0003536 | $0.0002963 | $0.0003055 | $12.41 | $12,708.74 |
| 2015-05-03 | $0.0003054 | $0.0003704 | $0.0003043 | $0.0003702 | $15.22 | $15,396.52 |
| 2015-05-04 | $0.0003701 | $0.0004542 | $0.0003646 | $0.0004430 | $14.27 | $18,426.97 |
| 2015-05-05 | $0.0004430 | $0.0004434 | $0.0002877 | $0.0002928 | $3.90 | $12,178.61 |
| 2015-05-06 | $0.0002928 | $0.0003423 | $0.0002901 | $0.0002998 | $17.83 | $12,468.69 |
| 2015-05-07 | $0.0003189 | $0.0003712 | $0.0003185 | $0.0003405 | $53.26 | $14,307.08 |
| 2015-05-08 | $0.0003407 | $0.0003487 | $0.0002966 | $0.0003074 | $13.01 | $12,930.33 |
| 2015-05-09 | $0.0003073 | $0.0003306 | $0.0003063 | $0.0003151 | $8.37 | $13,272.72 |
| 2015-05-10 | $0.0003149 | $0.0003262 | $0.0003001 | $0.0003030 | $13.79 | $12,780.25 |
| 2015-05-11 | $0.0003028 | $0.0003747 | $0.0003028 | $0.0003359 | $41.53 | $14,186.35 |
| 2015-05-12 | $0.0003362 | $0.0003971 | $0.0003075 | $0.0003689 | $75.45 | $15,599.70 |
| 2015-05-13 | $0.0004579 | $0.0004765 | $0.0003637 | $0.0003825 | $99.31 | $16,194.42 |
| 2015-05-14 | $0.0003784 | $0.0004755 | $0.0003689 | $0.0003940 | $76.26 | $16,705.12 |
| 2015-05-15 | $0.0003940 | $0.0004698 | $0.0003707 | $0.0004450 | $210.94 | $18,887.97 |
| 2015-05-16 | $0.0004451 | $0.0005134 | $0.0003761 | $0.0004229 | $85.19 | $17,971.85 |
| 2015-05-17 | $0.0004228 | $0.0006145 | $0.0004137 | $0.0005610 | $650.66 | $23,872.93 |
| 2015-05-18 | $0.0005610 | $0.0006156 | $0.0005197 | $0.0005835 | $176.22 | $24,865.43 |
| 2015-05-19 | $0.0005838 | $0.001083 | $0.0005776 | $0.0007538 | $382.58 | $32,168.87 |
| 2015-05-20 | $0.0007292 | $0.001025 | $0.0007119 | $0.0007811 | $888.72 | $33,376.34 |
| 2015-05-21 | $0.0007812 | $0.0009706 | $0.0007651 | $0.0007829 | $495.39 | $33,498.34 |
| 2015-05-22 | $0.0007829 | $0.001223 | $0.0007827 | $0.001111 | $751.08 | $47,604.54 |
| 2015-05-23 | $0.001104 | $0.001258 | $0.001014 | $0.001167 | $728.16 | $50,040.25 |
| 2015-05-24 | $0.001167 | $0.001179 | $0.0009031 | $0.0009031 | $549.29 | $38,796.96 |
| 2015-05-25 | $0.0009031 | $0.001083 | $0.0008853 | $0.0009221 | $283.72 | $39,670.53 |
| 2015-05-26 | $0.0009222 | $0.0009340 | $0.0007669 | $0.0008135 | $284.93 | $35,043.17 |
| 2015-05-27 | $0.0008133 | $0.0009799 | $0.0008115 | $0.0009798 | $326.57 | $42,264.19 |
| 2015-05-28 | $0.0009798 | $0.001016 | $0.0009362 | $0.0009888 | $47.60 | $42,712.36 |
| 2015-05-29 | $0.0009888 | $0.001110 | $0.0009782 | $0.001058 | $565.57 | $45,748.13 |
| 2015-05-30 | $0.001058 | $0.001059 | $0.0009746 | $0.0009853 | $29.67 | $42,676.64 |
| 2015-05-31 | $0.0009847 | $0.0009847 | $0.0009036 | $0.0009039 | $167.41 | $39,175.38 |