BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0004731 | $0.0004738 | $0.0004422 | $0.0004509 | $3.39 | $20,163.46 |
| 2015-10-02 | $0.0004509 | $0.0004891 | $0.0004499 | $0.0004886 | $4.48 | $21,849.84 |
| 2015-10-03 | $0.0004886 | $0.0005094 | $0.0004879 | $0.0005062 | $7.69 | $22,636.64 |
| 2015-10-04 | $0.0005061 | $0.0005066 | $0.0003120 | $0.0003668 | $232.70 | $16,402.55 |
| 2015-10-05 | $0.0003669 | $0.0004291 | $0.0002855 | $0.0002927 | $499.94 | $13,087.44 |
| 2015-10-06 | $0.0002928 | $0.0003376 | $0.0002904 | $0.0003371 | $89.48 | $15,072.46 |
| 2015-10-07 | $0.0003371 | $0.0003401 | $0.0003005 | $0.0003157 | $48.58 | $14,118.47 |
| 2015-10-08 | $0.0003159 | $0.0003629 | $0.0003157 | $0.0003620 | $6.04 | $16,186.74 |
| 2015-10-09 | $0.0003619 | $0.0004207 | $0.0003299 | $0.0003980 | $18.67 | $17,795.18 |
| 2015-10-10 | $0.0003979 | $0.0004448 | $0.0003714 | $0.0004255 | $7.34 | $19,027.47 |
| 2015-10-11 | $0.0004255 | $0.0004291 | $0.0003298 | $0.0003386 | $14.19 | $15,138.89 |
| 2015-10-12 | $0.0003385 | $0.0006006 | $0.0003372 | $0.0005461 | $64.33 | $24,419.91 |
| 2015-10-13 | $0.0005462 | $0.0005995 | $0.0004298 | $0.0005995 | $6.10 | $26,808.00 |
| 2015-10-14 | $0.0005996 | $0.0005996 | $0.0003360 | $0.0004285 | $33.21 | $19,161.71 |
| 2015-10-15 | $0.0004284 | $0.0004590 | $0.0003611 | $0.0004553 | $21.07 | $20,360.56 |
| 2015-10-16 | $0.0004552 | $0.0004794 | $0.0003620 | $0.0003892 | $73.06 | $17,402.67 |
| 2015-10-17 | $0.0003895 | $0.0004653 | $0.0003895 | $0.0004527 | $6.24 | $20,243.27 |
| 2015-10-18 | $0.0004520 | $0.0004868 | $0.0004476 | $0.0004824 | $21.48 | $21,571.88 |
| 2015-10-19 | $0.0004824 | $0.0004832 | $0.0004217 | $0.0004268 | $0.3892 | $19,085.11 |
| 2015-10-20 | $0.0004268 | $0.0004740 | $0.0004264 | $0.0004311 | $2.21 | $19,278.28 |
| 2015-10-21 | $0.0004311 | $0.0004682 | $0.0004221 | $0.0004661 | $0.9165 | $20,839.81 |
| 2015-10-22 | $0.0004660 | $0.0004860 | $0.0003890 | $0.0004244 | $26.08 | $18,979.09 |
| 2015-10-23 | $0.0003919 | $0.0004899 | $0.0003779 | $0.0003790 | $28.78 | $16,946.00 |
| 2015-10-24 | $0.0003789 | $0.0004169 | $0.0003645 | $0.0003854 | $63.73 | $17,234.68 |
| 2015-10-25 | $0.0003854 | $0.0004395 | $0.0003597 | $0.0003599 | $25.23 | $16,094.04 |
| 2015-10-26 | $0.0003606 | $0.0003954 | $0.0003137 | $0.0003680 | $20.51 | $16,456.06 |
| 2015-10-27 | $0.0003680 | $0.0004014 | $0.0003493 | $0.0003881 | $2.29 | $17,355.00 |
| 2015-10-28 | $0.0003911 | $0.0004233 | $0.0003270 | $0.0003529 | $88.19 | $15,781.44 |
| 2015-10-29 | $0.0003527 | $0.0005694 | $0.0003242 | $0.0003488 | $30.49 | $15,596.10 |
| 2015-10-30 | $0.0003505 | $0.0004101 | $0.0003489 | $0.0004101 | $10.16 | $18,336.27 |
| 2015-10-31 | $0.0004101 | $0.0004110 | $0.0003454 | $0.0003482 | $57.36 | $15,568.65 |