BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0004182 | $0.0004643 | $0.0003968 | $0.0004367 | $0.8932 | $19,525.42 |
| 2015-12-02 | $0.0004367 | $0.0004367 | $0.0003592 | $0.0003762 | $34.87 | $16,823.34 |
| 2015-12-03 | $0.0003765 | $0.0004253 | $0.0003525 | $0.0004088 | $0.7393 | $18,358.70 |
| 2015-12-04 | $0.0004088 | $0.0004352 | $0.0004036 | $0.0004103 | $0.1895 | $18,423.60 |
| 2015-12-05 | $0.0004104 | $0.0004542 | $0.0004104 | $0.0004394 | $6.18 | $19,736.35 |
| 2015-12-06 | $0.0004395 | $0.0004656 | $0.0004343 | $0.0004446 | $0.3613 | $19,967.89 |
| 2015-12-07 | $0.0004413 | $0.0004765 | $0.0002497 | $0.0002903 | $49.82 | $13,037.77 |
| 2015-12-08 | $0.0003030 | $0.0004420 | $0.0002760 | $0.0004420 | $377.63 | $19,853.40 |
| 2015-12-09 | $0.0004447 | $0.0004521 | $0.0004307 | $0.0004423 | $7.69 | $19,865.21 |
| 2015-12-10 | $0.0004802 | $0.0004821 | $0.0004145 | $0.0004231 | $297.35 | $19,002.50 |
| 2015-12-11 | $0.0004229 | $0.0004614 | $0.0004227 | $0.0004597 | $1.57 | $20,646.86 |
| 2015-12-12 | $0.0004610 | $0.0004738 | $0.0004148 | $0.0004402 | $0.3264 | $19,772.11 |
| 2015-12-13 | $0.0004393 | $0.0004408 | $0.0004091 | $0.0004146 | $9.08 | $18,620.70 |
| 2015-12-14 | $0.0004140 | $0.0004516 | $0.0004024 | $0.0004133 | $22.89 | $18,561.08 |
| 2015-12-15 | $0.0004131 | $0.0004296 | $0.0003976 | $0.0004006 | $8.79 | $17,991.56 |
| 2015-12-16 | $0.0004014 | $0.0004329 | $0.0003245 | $0.0003245 | $6.11 | $14,576.65 |
| 2015-12-17 | $0.0003245 | $0.0004470 | $0.0003245 | $0.0003684 | $14.54 | $16,548.72 |
| 2015-12-18 | $0.0003510 | $0.0004592 | $0.0002230 | $0.0004590 | $0.5241 | $20,617.22 |
| 2015-12-19 | $0.0004590 | $0.0004609 | $0.0003240 | $0.0003394 | $3.67 | $15,243.90 |
| 2015-12-20 | $0.0003394 | $0.0004570 | $0.0003240 | $0.0003849 | $1.43 | $17,285.82 |
| 2015-12-21 | $0.0003851 | $0.0004358 | $0.0003704 | $0.0003728 | $22.63 | $16,743.12 |
| 2015-12-22 | $0.0003728 | $0.0004160 | $0.0003616 | $0.0003629 | $19.06 | $16,301.60 |
| 2015-12-23 | $0.0003624 | $0.0004179 | $0.0003624 | $0.0004112 | $0.8365 | $18,467.40 |
| 2015-12-24 | $0.0004114 | $0.0004268 | $0.0001816 | $0.0003686 | $28.42 | $16,557.14 |
| 2015-12-25 | $0.0003685 | $0.0003897 | $0.0003570 | $0.0003618 | $1.31 | $16,248.95 |
| 2015-12-26 | $0.0003619 | $0.0003632 | $0.0002778 | $0.0002809 | $187.58 | $12,615.82 |
| 2015-12-27 | $0.0002807 | $0.0003690 | $0.0002786 | $0.0003597 | $15.31 | $16,155.28 |
| 2015-12-28 | $0.0003602 | $0.0003758 | $0.0003385 | $0.0003495 | $34.17 | $15,700.21 |
| 2015-12-29 | $0.0003495 | $0.0003676 | $0.0003356 | $0.0003418 | $10.08 | $15,353.94 |
| 2015-12-30 | $0.0003423 | $0.0004350 | $0.0003409 | $0.0003631 | $156.40 | $16,315.07 |
| 2015-12-31 | $0.0003633 | $0.0004408 | $0.0003403 | $0.0003802 | $113.24 | $17,087.72 |