BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0003802 | $0.0004294 | $0.0003663 | $0.0004079 | $4.46 | $18,335.59 |
| 2016-01-02 | $0.0004083 | $0.0004125 | $0.0003680 | $0.0004011 | $72.96 | $18,029.37 |
| 2016-01-03 | $0.0004012 | $0.0004764 | $0.0003862 | $0.0004764 | $177.72 | $21,411.05 |
| 2016-01-04 | $0.0004814 | $0.0004819 | $0.0003568 | $0.0004227 | $55.44 | $18,998.21 |
| 2016-01-05 | $0.0004251 | $0.0005298 | $0.0004154 | $0.0005286 | $26.20 | $23,764.76 |
| 2016-01-06 | $0.0005285 | $0.0005808 | $0.0005090 | $0.0005808 | $1.16 | $26,111.13 |
| 2016-01-07 | $0.0003953 | $0.0004233 | $0.0003950 | $0.0004233 | $6.24 | $19,027.34 |
| 2016-01-08 | $0.0004238 | $0.0004682 | $0.0004227 | $0.0004622 | $38.14 | $20,778.51 |
| 2016-01-09 | $0.0004625 | $0.0006073 | $0.0004598 | $0.0005402 | $42.36 | $24,283.81 |
| 2016-01-10 | $0.0005402 | $0.0005403 | $0.0003603 | $0.0003762 | $27.31 | $16,913.35 |
| 2016-01-11 | $0.0003764 | $0.0004192 | $0.0003702 | $0.0003930 | $18.51 | $17,668.09 |
| 2016-01-12 | $0.0003930 | $0.0004947 | $0.0003745 | $0.0003745 | $217.04 | $16,839.75 |
| 2016-01-13 | $0.0003739 | $0.0004679 | $0.0003481 | $0.0004251 | $159.02 | $19,118.74 |
| 2016-01-14 | $0.0004251 | $0.0005243 | $0.0004209 | $0.0004257 | $114.34 | $19,142.41 |
| 2016-01-15 | $0.0004257 | $0.0004257 | $0.0003728 | $0.0003728 | $7.19 | $16,766.98 |
| 2016-01-16 | $0.0003723 | $0.0003798 | $0.0003499 | $0.0003745 | $9.16 | $16,855.76 |
| 2016-01-17 | $0.0003744 | $0.0003764 | $0.0003471 | $0.0003471 | $88.79 | $15,643.68 |
| 2016-01-18 | $0.0003473 | $0.0004066 | $0.0003178 | $0.0003184 | $107.65 | $14,369.63 |
| 2016-01-19 | $0.0003186 | $0.0004077 | $0.0003178 | $0.0003617 | $66.48 | $16,342.16 |
| 2016-01-20 | $0.0003620 | $0.0004824 | $0.0003555 | $0.0004239 | $183.88 | $19,179.42 |
| 2016-01-21 | $0.0004232 | $0.0007549 | $0.0004223 | $0.0004798 | $156.64 | $21,736.71 |
| 2016-01-22 | $0.0004799 | $0.0007358 | $0.0004669 | $0.0005596 | $317.67 | $25,382.81 |
| 2016-01-23 | $0.0005596 | $0.0005616 | $0.0005592 | $0.0005594 | $154.33 | $25,410.68 |
| 2016-01-24 | $0.0005594 | $0.0007691 | $0.0005519 | $0.0005557 | $88.26 | $25,274.01 |
| 2016-01-25 | $0.0005556 | $0.0005881 | $0.0005548 | $0.0005782 | $56.63 | $26,330.16 |
| 2016-01-26 | $0.0005787 | $0.0005832 | $0.0004713 | $0.0005529 | $154.76 | $25,211.57 |
| 2016-01-27 | $0.0005536 | $0.001130 | $0.0005152 | $0.0007289 | $576.97 | $33,282.97 |
| 2016-01-28 | $0.0007297 | $0.0008727 | $0.0005278 | $0.0005557 | $344.02 | $25,408.29 |
| 2016-01-29 | $0.0005562 | $0.0006356 | $0.0005530 | $0.0005921 | $156.72 | $27,107.90 |
| 2016-01-30 | $0.0005920 | $0.001101 | $0.0005906 | $0.0007711 | $413.67 | $35,346.11 |
| 2016-01-31 | $0.0007711 | $0.0007735 | $0.0006618 | $0.0006620 | $283.41 | $30,386.24 |