BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001364 | $0.001607 | $0.001129 | $0.001279 | $658.17 | $63,231.40 |
| 2016-04-02 | $0.001279 | $0.001279 | $0.001102 | $0.001132 | $352.57 | $56,008.40 |
| 2016-04-03 | $0.001132 | $0.001146 | $0.001068 | $0.001086 | $77.72 | $53,838.83 |
| 2016-04-04 | $0.001087 | $0.001103 | $0.001006 | $0.001035 | $171.82 | $51,343.96 |
| 2016-04-05 | $0.001036 | $0.001234 | $0.001012 | $0.001143 | $297.91 | $56,776.10 |
| 2016-04-06 | $0.001143 | $0.001788 | $0.001109 | $0.001325 | $882.24 | $65,882.62 |
| 2016-04-07 | $0.001325 | $0.001902 | $0.001325 | $0.001433 | $1,188.55 | $71,360.67 |
| 2016-04-08 | $0.001433 | $0.002333 | $0.001410 | $0.001961 | $4,848.96 | $97,769.98 |
| 2016-04-09 | $0.001961 | $0.002074 | $0.001574 | $0.001854 | $1,056.14 | $92,479.18 |
| 2016-04-10 | $0.001854 | $0.001854 | $0.001442 | $0.001528 | $340.72 | $76,285.81 |
| 2016-04-11 | $0.001528 | $0.001605 | $0.001472 | $0.001496 | $258.58 | $74,757.02 |
| 2016-04-12 | $0.001484 | $0.001740 | $0.001248 | $0.001350 | $282.02 | $67,527.54 |
| 2016-04-13 | $0.001350 | $0.001528 | $0.001243 | $0.001307 | $421.22 | $65,397.48 |
| 2016-04-14 | $0.001307 | $0.001494 | $0.001125 | $0.001125 | $806.41 | $56,306.72 |
| 2016-04-15 | $0.001125 | $0.001360 | $0.001125 | $0.001250 | $180.34 | $62,521.66 |
| 2016-04-16 | $0.001249 | $0.001356 | $0.001113 | $0.001184 | $383.77 | $59,250.08 |
| 2016-04-17 | $0.001184 | $0.001316 | $0.001184 | $0.001237 | $217.95 | $61,883.25 |
| 2016-04-18 | $0.001237 | $0.001424 | $0.001125 | $0.001126 | $304.22 | $56,671.15 |
| 2016-04-19 | $0.001126 | $0.001683 | $0.001126 | $0.001593 | $1,093.96 | $80,266.98 |
| 2016-04-20 | $0.001544 | $0.001605 | $0.001337 | $0.001418 | $450.42 | $71,479.67 |
| 2016-04-21 | $0.001418 | $0.001422 | $0.001332 | $0.001356 | $269.69 | $68,425.15 |
| 2016-04-22 | $0.001356 | $0.001576 | $0.001264 | $0.001307 | $382.68 | $66,004.90 |
| 2016-04-23 | $0.001307 | $0.001596 | $0.001307 | $0.001400 | $565.24 | $70,764.17 |
| 2016-04-24 | $0.001400 | $0.001475 | $0.001400 | $0.001427 | $149.47 | $72,236.50 |
| 2016-04-25 | $0.001428 | $0.001436 | $0.001366 | $0.001368 | $123.18 | $69,315.05 |
| 2016-04-26 | $0.001367 | $0.001471 | $0.001322 | $0.001457 | $375.10 | $73,910.91 |
| 2016-04-27 | $0.001458 | $0.001582 | $0.001366 | $0.001366 | $163.24 | $69,371.03 |
| 2016-04-28 | $0.001367 | $0.001409 | $0.001233 | $0.001299 | $717.00 | $65,920.48 |
| 2016-04-29 | $0.001309 | $0.001356 | $0.001305 | $0.001333 | $67.92 | $67,663.78 |
| 2016-04-30 | $0.001333 | $0.001342 | $0.001253 | $0.001263 | $80.20 | $64,132.50 |