BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0003483 | $0.0004255 | $0.0003483 | $0.0003992 | $37.15 | $17,848.16 |
| 2015-11-02 | $0.0003989 | $0.0006886 | $0.0003982 | $0.0005052 | $89.06 | $22,589.77 |
| 2015-11-03 | $0.0005052 | $0.0007395 | $0.0004668 | $0.0007371 | $178.34 | $32,961.08 |
| 2015-11-04 | $0.0007373 | $0.0007384 | $0.0006382 | $0.0007322 | $2.73 | $32,740.01 |
| 2015-11-05 | $0.0007330 | $0.0007450 | $0.0005375 | $0.0005923 | $89.10 | $26,483.55 |
| 2015-11-06 | $0.0005910 | $0.0005926 | $0.0004748 | $0.0004812 | $15.83 | $21,518.23 |
| 2015-11-07 | $0.0004818 | $0.0005073 | $0.0004801 | $0.0005034 | $1.46 | $22,509.82 |
| 2015-11-08 | $0.0007084 | $0.0007084 | $0.0005214 | $0.0005232 | $25.39 | $23,396.61 |
| 2015-11-09 | $0.0005237 | $0.0005496 | $0.0003958 | $0.0004498 | $360.33 | $20,112.93 |
| 2015-11-10 | $0.0004494 | $0.0004866 | $0.0004080 | $0.0004142 | $37.93 | $18,520.27 |
| 2015-11-11 | $0.0004144 | $0.0004606 | $0.0003993 | $0.0004432 | $18.54 | $19,817.05 |
| 2015-11-12 | $0.0004434 | $0.0004758 | $0.0004317 | $0.0004388 | $39.38 | $19,623.08 |
| 2015-11-13 | $0.0004384 | $0.0004577 | $0.0003847 | $0.0004338 | $4.35 | $19,395.52 |
| 2015-11-14 | $0.0004344 | $0.0004363 | $0.0003474 | $0.0003962 | $2.00 | $17,717.37 |
| 2015-11-15 | $0.0003481 | $0.0004317 | $0.0003480 | $0.0003811 | $1.73 | $17,039.72 |
| 2015-11-16 | $0.0003810 | $0.0004120 | $0.0003759 | $0.0003969 | $3.32 | $17,745.14 |
| 2015-11-17 | $0.0003969 | $0.0004305 | $0.0003955 | $0.0004020 | $13.04 | $17,977.30 |
| 2015-11-18 | $0.0004021 | $0.0004304 | $0.0003968 | $0.0004024 | $1.89 | $17,991.21 |
| 2015-11-19 | $0.0004026 | $0.0004288 | $0.0003871 | $0.0003880 | $3.16 | $17,349.50 |
| 2015-11-20 | $0.0003881 | $0.0004179 | $0.0003805 | $0.0003834 | $0.6860 | $17,142.43 |
| 2015-11-21 | $0.0003832 | $0.0004245 | $0.0003803 | $0.0004243 | $2.00 | $18,974.49 |
| 2015-11-22 | $0.0004246 | $0.0004247 | $0.0004229 | $0.0004229 | $0.6597 | $18,909.20 |
| 2015-11-23 | $0.0004142 | $0.0004173 | $0.0003823 | $0.0004167 | $32.75 | $18,631.70 |
| 2015-11-24 | $0.0004167 | $0.0004198 | $0.0003786 | $0.0004083 | $15.41 | $18,255.79 |
| 2015-11-25 | $0.0004083 | $0.0004279 | $0.0003850 | $0.0004269 | $0.2259 | $19,089.05 |
| 2015-11-26 | $0.0004267 | $0.0004476 | $0.0004119 | $0.0004466 | $7.55 | $19,970.91 |
| 2015-11-27 | $0.0004262 | $0.0004556 | $0.0004154 | $0.0004270 | $14.27 | $19,092.27 |
| 2015-11-28 | $0.0004265 | $0.0004429 | $0.0004195 | $0.0004253 | $7.17 | $19,018.49 |
| 2015-11-29 | $0.0004259 | $0.0004426 | $0.0004244 | $0.0004420 | $0.6205 | $19,763.48 |
| 2015-11-30 | $0.0004418 | $0.0004517 | $0.0004073 | $0.0004182 | $14.06 | $18,700.79 |