BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0006620 | $0.0007059 | $0.0006493 | $0.0006595 | $79.42 | $30,308.07 |
| 2016-02-02 | $0.0006600 | $0.0008388 | $0.0004829 | $0.0005127 | $448.18 | $23,592.50 |
| 2016-02-03 | $0.0005126 | $0.0006382 | $0.0004755 | $0.0005172 | $386.04 | $23,829.92 |
| 2016-02-04 | $0.0005550 | $0.0006164 | $0.0005147 | $0.0005479 | $96.89 | $25,279.40 |
| 2016-02-05 | $0.0005480 | $0.0006358 | $0.0005479 | $0.0006340 | $143.86 | $29,286.22 |
| 2016-02-06 | $0.0006343 | $0.0006759 | $0.0006289 | $0.0006757 | $33.93 | $31,254.76 |
| 2016-02-07 | $0.0006758 | $0.0006810 | $0.0006473 | $0.0006601 | $79.76 | $30,569.64 |
| 2016-02-08 | $0.0006600 | $0.0006834 | $0.0006600 | $0.0006630 | $66.15 | $30,744.31 |
| 2016-02-09 | $0.0006630 | $0.0006972 | $0.0006599 | $0.0006963 | $77.78 | $32,327.71 |
| 2016-02-10 | $0.0006979 | $0.0007564 | $0.0006546 | $0.0007563 | $148.82 | $35,157.51 |
| 2016-02-11 | $0.0007563 | $0.0007587 | $0.0006828 | $0.0006956 | $16.91 | $32,371.25 |
| 2016-02-12 | $0.0006957 | $0.0007245 | $0.0006956 | $0.0007060 | $166.42 | $32,893.16 |
| 2016-02-13 | $0.0007040 | $0.0009975 | $0.0007040 | $0.0007598 | $164.98 | $35,440.52 |
| 2016-02-14 | $0.0007600 | $0.001091 | $0.0007569 | $0.0008349 | $562.35 | $38,994.65 |
| 2016-02-15 | $0.0008274 | $0.0008662 | $0.0008065 | $0.0008393 | $203.73 | $39,246.81 |
| 2016-02-16 | $0.0008389 | $0.001248 | $0.0008264 | $0.0009895 | $297.29 | $46,332.84 |
| 2016-02-17 | $0.0009894 | $0.001217 | $0.0009727 | $0.0009879 | $156.58 | $46,314.50 |
| 2016-02-18 | $0.0009878 | $0.0009994 | $0.0009337 | $0.0009517 | $205.36 | $44,673.17 |
| 2016-02-19 | $0.0009518 | $0.001349 | $0.0009467 | $0.001080 | $206.87 | $50,744.62 |
| 2016-02-20 | $0.001080 | $0.001165 | $0.001027 | $0.001067 | $55.15 | $50,210.67 |
| 2016-02-21 | $0.001066 | $0.001308 | $0.001023 | $0.001186 | $159.49 | $55,877.93 |
| 2016-02-22 | $0.001186 | $0.001260 | $0.001171 | $0.001203 | $104.28 | $56,747.20 |
| 2016-02-23 | $0.001203 | $0.001206 | $0.0009328 | $0.0009332 | $69.05 | $44,074.94 |
| 2016-02-24 | $0.0009336 | $0.0009456 | $0.0008807 | $0.0009274 | $40.62 | $43,858.59 |
| 2016-02-25 | $0.0009274 | $0.0009507 | $0.0008551 | $0.0008564 | $26.55 | $40,552.52 |
| 2016-02-26 | $0.0008564 | $0.0008616 | $0.0008430 | $0.0008616 | $80.57 | $40,845.65 |
| 2016-02-27 | $0.0008638 | $0.0009812 | $0.0008534 | $0.0008780 | $62.07 | $41,662.46 |
| 2016-02-28 | $0.0008779 | $0.0008780 | $0.0008455 | $0.0008495 | $51.05 | $40,357.03 |
| 2016-02-29 | $0.0008495 | $0.0008544 | $0.0008117 | $0.0008219 | $50.56 | $39,093.00 |