BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0008217 | $0.0008235 | $0.0007541 | $0.0007541 | $64.70 | $35,912.75 |
| 2016-03-02 | $0.0007542 | $0.0008142 | $0.0007053 | $0.0007262 | $91.71 | $34,628.97 |
| 2016-03-03 | $0.0007256 | $0.0007719 | $0.0007111 | $0.0007706 | $145.30 | $36,787.81 |
| 2016-03-04 | $0.0007710 | $0.001156 | $0.0007710 | $0.0007767 | $580.57 | $37,112.09 |
| 2016-03-05 | $0.0007763 | $0.0008073 | $0.0007449 | $0.0007456 | $56.75 | $35,625.76 |
| 2016-03-06 | $0.0007453 | $0.0008410 | $0.0007403 | $0.0007552 | $57.49 | $36,082.73 |
| 2016-03-07 | $0.0007550 | $0.0009414 | $0.0007470 | $0.0007727 | $134.22 | $36,919.46 |
| 2016-03-08 | $0.0007726 | $0.0009436 | $0.0007726 | $0.0008669 | $138.13 | $41,419.97 |
| 2016-03-09 | $0.0008669 | $0.0009192 | $0.0008496 | $0.0008635 | $245.80 | $41,524.49 |
| 2016-03-10 | $0.0008635 | $0.0008635 | $0.0008014 | $0.0008026 | $151.65 | $38,644.64 |
| 2016-03-11 | $0.0008026 | $0.0008539 | $0.0008026 | $0.0008261 | $106.48 | $39,827.73 |
| 2016-03-12 | $0.0008347 | $0.0009742 | $0.0008248 | $0.0009156 | $194.26 | $44,196.92 |
| 2016-03-13 | $0.0009154 | $0.001278 | $0.0009154 | $0.0009311 | $871.49 | $44,996.66 |
| 2016-03-14 | $0.0009424 | $0.001229 | $0.0007136 | $0.0009360 | $2,328.42 | $45,288.26 |
| 2016-03-15 | $0.0009360 | $0.001059 | $0.0008556 | $0.0009312 | $280.64 | $45,114.75 |
| 2016-03-16 | $0.0009313 | $0.0009882 | $0.0009312 | $0.0009789 | $66.80 | $47,483.07 |
| 2016-03-17 | $0.0009801 | $0.001001 | $0.0008795 | $0.0008917 | $227.66 | $43,307.27 |
| 2016-03-18 | $0.0008912 | $0.0009410 | $0.0008910 | $0.0009190 | $245.13 | $44,653.02 |
| 2016-03-19 | $0.0009190 | $0.0009202 | $0.0008624 | $0.0008643 | $137.73 | $41,997.19 |
| 2016-03-20 | $0.0008643 | $0.0008862 | $0.0008398 | $0.0008412 | $77.30 | $40,873.73 |
| 2016-03-21 | $0.0008411 | $0.0008411 | $0.0007851 | $0.0007859 | $58.30 | $38,351.44 |
| 2016-03-22 | $0.0007859 | $0.0008640 | $0.0007731 | $0.0008086 | $83.45 | $39,506.02 |
| 2016-03-23 | $0.0008085 | $0.0008828 | $0.0007981 | $0.0007982 | $187.76 | $39,046.55 |
| 2016-03-24 | $0.0007981 | $0.0009332 | $0.0007981 | $0.0008395 | $99.18 | $41,110.67 |
| 2016-03-25 | $0.0008395 | $0.001458 | $0.0008387 | $0.001134 | $2,756.78 | $55,610.59 |
| 2016-03-26 | $0.001142 | $0.001380 | $0.001115 | $0.001146 | $1,119.92 | $56,229.55 |
| 2016-03-27 | $0.001146 | $0.001191 | $0.0007708 | $0.001029 | $2,157.10 | $50,547.70 |
| 2016-03-28 | $0.001028 | $0.001205 | $0.0009608 | $0.0009837 | $930.71 | $48,380.59 |
| 2016-03-29 | $0.0009823 | $0.001134 | $0.0009823 | $0.001100 | $371.65 | $54,196.10 |
| 2016-03-30 | $0.001100 | $0.001464 | $0.001098 | $0.001316 | $2,027.05 | $64,921.16 |
| 2016-03-31 | $0.001316 | $0.001794 | $0.001303 | $0.001364 | $2,471.46 | $67,371.76 |