BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.001161 | $0.001162 | $0.001112 | $0.001132 | $27.06 | $49,871.80 |
| 2015-08-02 | $0.001130 | $0.001147 | $0.001116 | $0.001130 | $44.02 | $49,833.40 |
| 2015-08-03 | $0.001130 | $0.001157 | $0.001122 | $0.001129 | $32.56 | $49,823.34 |
| 2015-08-04 | $0.001128 | $0.001223 | $0.001128 | $0.001200 | $32.91 | $52,953.54 |
| 2015-08-05 | $0.001199 | $0.001376 | $0.001120 | $0.001376 | $33.16 | $60,768.98 |
| 2015-08-06 | $0.001376 | $0.001385 | $0.001095 | $0.001101 | $29.09 | $48,633.65 |
| 2015-08-07 | $0.001100 | $0.001150 | $0.0009728 | $0.001090 | $20.26 | $48,184.55 |
| 2015-08-08 | $0.001091 | $0.001092 | $0.0009412 | $0.0009536 | $32.36 | $42,169.98 |
| 2015-08-09 | $0.0009616 | $0.001052 | $0.0008898 | $0.0009909 | $37.01 | $43,848.53 |
| 2015-08-10 | $0.0009911 | $0.0009929 | $0.0008378 | $0.0008626 | $55.86 | $38,174.46 |
| 2015-08-11 | $0.0008627 | $0.001151 | $0.0008623 | $0.0009780 | $17.16 | $43,288.60 |
| 2015-08-12 | $0.0009782 | $0.0009787 | $0.0008377 | $0.0008400 | $7.25 | $37,188.03 |
| 2015-08-13 | $0.0008400 | $0.0008400 | $0.0008130 | $0.0008161 | $9.45 | $36,150.73 |
| 2015-08-14 | $0.0008164 | $0.0008740 | $0.0007998 | $0.0008055 | $29.69 | $35,704.40 |
| 2015-08-15 | $0.0008053 | $0.0009297 | $0.0007865 | $0.0007871 | $8.09 | $34,896.26 |
| 2015-08-16 | $0.0007873 | $0.0008470 | $0.0007752 | $0.0007781 | $0.4573 | $34,498.64 |
| 2015-08-17 | $0.0007781 | $0.0008466 | $0.0007778 | $0.0007789 | $53.99 | $34,534.74 |
| 2015-08-18 | $0.0007790 | $0.0008844 | $0.0006048 | $0.0006048 | $7.62 | $26,825.61 |
| 2015-08-19 | $0.0005998 | $0.001059 | $0.0005998 | $0.0009637 | $18.00 | $42,743.39 |
| 2015-08-20 | $0.0009636 | $0.0009754 | $0.0006781 | $0.0007981 | $4.36 | $35,396.80 |
| 2015-08-21 | $0.0007978 | $0.0007978 | $0.0006895 | $0.0007556 | $3.71 | $33,520.50 |
| 2015-08-22 | $0.0007554 | $0.001029 | $0.0006695 | $0.0007210 | $39.92 | $31,990.40 |
| 2015-08-23 | $0.0007209 | $0.0008198 | $0.0007095 | $0.0007250 | $17.53 | $32,172.43 |
| 2015-08-24 | $0.0007247 | $0.0009817 | $0.0007064 | $0.0007182 | $13.20 | $31,875.58 |
| 2015-08-25 | $0.0007409 | $0.0008024 | $0.0007058 | $0.0007987 | $43.28 | $35,450.12 |
| 2015-08-26 | $0.0008026 | $0.001006 | $0.0007068 | $0.0008001 | $135.91 | $35,527.99 |
| 2015-08-27 | $0.0008002 | $0.0009857 | $0.0006778 | $0.0006804 | $9.29 | $30,215.97 |
| 2015-08-28 | $0.0006811 | $0.0009083 | $0.0006694 | $0.0007335 | $23.88 | $32,578.36 |
| 2015-08-29 | $0.0007333 | $0.0009912 | $0.0007248 | $0.0007315 | $15.94 | $32,488.33 |
| 2015-08-30 | $0.0007315 | $0.0008289 | $0.0007315 | $0.0008286 | $11.85 | $36,802.26 |
| 2015-08-31 | $0.0008294 | $0.0009419 | $0.0008249 | $0.0009419 | $22.18 | $41,839.19 |