BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001263 | $0.001298 | $0.001247 | $0.001248 | $61.94 | $63,337.00 |
| 2016-05-02 | $0.001248 | $0.001294 | $0.001248 | $0.001284 | $86.56 | $65,185.89 |
| 2016-05-03 | $0.001284 | $0.001296 | $0.001268 | $0.001275 | $95.43 | $64,719.86 |
| 2016-05-04 | $0.001275 | $0.001298 | $0.001231 | $0.001276 | $95.34 | $64,772.66 |
| 2016-05-05 | $0.001276 | $0.001293 | $0.001230 | $0.001271 | $120.03 | $64,512.74 |
| 2016-05-06 | $0.001271 | $0.001454 | $0.001258 | $0.001277 | $581.85 | $64,848.81 |
| 2016-05-07 | $0.001278 | $0.001425 | $0.001238 | $0.001238 | $117.01 | $62,828.84 |
| 2016-05-08 | $0.001254 | $0.001256 | $0.001206 | $0.001208 | $90.12 | $61,327.18 |
| 2016-05-09 | $0.001208 | $0.001270 | $0.001207 | $0.001231 | $70.07 | $62,517.64 |
| 2016-05-10 | $0.001231 | $0.001255 | $0.001231 | $0.001234 | $75.60 | $62,627.80 |
| 2016-05-11 | $0.001234 | $0.001397 | $0.001207 | $0.001207 | $215.48 | $61,294.69 |
| 2016-05-12 | $0.001207 | $0.001208 | $0.0009856 | $0.0009859 | $171.07 | $50,050.41 |
| 2016-05-13 | $0.0009860 | $0.001149 | $0.0009859 | $0.001104 | $39.91 | $56,051.59 |
| 2016-05-14 | $0.001104 | $0.001365 | $0.001010 | $0.001086 | $334.20 | $55,119.03 |
| 2016-05-15 | $0.001010 | $0.001128 | $0.0009893 | $0.001002 | $80.88 | $50,875.51 |
| 2016-05-16 | $0.001003 | $0.001046 | $0.0009645 | $0.0009690 | $21.47 | $49,190.13 |
| 2016-05-17 | $0.0009689 | $0.001102 | $0.0009688 | $0.001075 | $25.62 | $54,548.42 |
| 2016-05-18 | $0.001074 | $0.001096 | $0.0009720 | $0.0009720 | $225.72 | $49,343.34 |
| 2016-05-19 | $0.001004 | $0.001016 | $0.0009475 | $0.0009547 | $30.08 | $48,465.50 |
| 2016-05-20 | $0.0009541 | $0.0009615 | $0.0007710 | $0.0008398 | $355.57 | $42,633.27 |
| 2016-05-21 | $0.0008403 | $0.0009909 | $0.0008403 | $0.0008609 | $21.85 | $43,705.34 |
| 2016-05-22 | $0.0008609 | $0.0008618 | $0.0007966 | $0.0007966 | $63.63 | $40,442.21 |
| 2016-05-23 | $0.0007965 | $0.0008403 | $0.0007474 | $0.0007499 | $153.29 | $38,067.33 |
| 2016-05-24 | $0.0007498 | $0.0009069 | $0.0007497 | $0.0007514 | $217.39 | $38,144.40 |
| 2016-05-25 | $0.0007513 | $0.0007808 | $0.0007513 | $0.0007535 | $37.42 | $38,254.30 |
| 2016-05-26 | $0.0007536 | $0.0007536 | $0.0007172 | $0.0007302 | $63.05 | $37,070.70 |
| 2016-05-27 | $0.0007302 | $0.0007596 | $0.0007145 | $0.0007149 | $29.65 | $36,292.00 |
| 2016-05-28 | $0.0007145 | $0.0007656 | $0.0006300 | $0.0006309 | $190.16 | $32,027.62 |
| 2016-05-29 | $0.0006305 | $0.0007925 | $0.0006076 | $0.0007379 | $95.86 | $37,460.99 |
| 2016-05-30 | $0.0007382 | $0.0008097 | $0.0007370 | $0.0007825 | $73.86 | $39,722.40 |
| 2016-05-31 | $0.0007823 | $0.0007828 | $0.0006873 | $0.0006874 | $119.37 | $34,894.57 |