BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.001202 | $0.001202 | $0.0009448 | $0.0009466 | $99.34 | $48,056.48 |
| 2016-07-02 | $0.0009468 | $0.001054 | $0.0009343 | $0.0009505 | $65.43 | $48,253.91 |
| 2016-07-03 | $0.0009507 | $0.001005 | $0.0009489 | $0.0009775 | $18.28 | $49,624.43 |
| 2016-07-04 | $0.0009780 | $0.0009782 | $0.0009484 | $0.0009595 | $49.17 | $48,710.60 |
| 2016-07-05 | $0.0009596 | $0.001113 | $0.0008878 | $0.0009946 | $139.38 | $50,489.28 |
| 2016-07-06 | $0.0009946 | $0.001006 | $0.0007970 | $0.0008036 | $25.06 | $40,794.37 |
| 2016-07-07 | $0.0008039 | $0.0009488 | $0.0007635 | $0.0007794 | $21.31 | $39,568.33 |
| 2016-07-08 | $0.0007800 | $0.0008617 | $0.0007794 | $0.0008061 | $18.44 | $40,922.20 |
| 2016-07-09 | $0.0008061 | $0.0008169 | $0.0007796 | $0.0008143 | $33.24 | $41,338.63 |
| 2016-07-10 | $0.0008143 | $0.0008563 | $0.0007810 | $0.0008137 | $47.79 | $41,310.41 |
| 2016-07-11 | $0.0008135 | $0.0008166 | $0.0007855 | $0.0007897 | $18.30 | $40,091.06 |
| 2016-07-12 | $0.0007897 | $0.0008094 | $0.0007609 | $0.0007847 | $25.39 | $39,836.22 |
| 2016-07-13 | $0.0007844 | $0.0007862 | $0.0007598 | $0.0007626 | $23.85 | $38,714.29 |
| 2016-07-14 | $0.0007620 | $0.0007626 | $0.0006816 | $0.0007213 | $23.21 | $36,616.09 |
| 2016-07-15 | $0.0007215 | $0.0008528 | $0.0007215 | $0.0007401 | $28.22 | $37,574.14 |
| 2016-07-16 | $0.0007398 | $0.0007579 | $0.0007312 | $0.0007317 | $13.52 | $37,147.56 |
| 2016-07-17 | $0.0007314 | $0.0008646 | $0.0007314 | $0.0007473 | $14.27 | $37,939.05 |
| 2016-07-18 | $0.0007481 | $0.0008194 | $0.0007477 | $0.0007673 | $24.22 | $38,953.05 |
| 2016-07-19 | $0.0007673 | $0.0007793 | $0.0007661 | $0.0007745 | $24.18 | $39,316.88 |
| 2016-07-20 | $0.0007745 | $0.0008364 | $0.0007332 | $0.0007333 | $70.72 | $37,226.04 |
| 2016-07-21 | $0.0007334 | $0.0007339 | $0.0006733 | $0.0006737 | $67.57 | $34,202.58 |
| 2016-07-22 | $0.0006736 | $0.0007329 | $0.0006312 | $0.0006774 | $420.11 | $34,390.26 |
| 2016-07-23 | $0.0006775 | $0.0007003 | $0.0006250 | $0.0006257 | $172.32 | $31,766.23 |
| 2016-07-24 | $0.0006257 | $0.0007295 | $0.0006238 | $0.0006249 | $20.94 | $31,725.16 |
| 2016-07-25 | $0.0006247 | $0.0006724 | $0.0006231 | $0.0006580 | $115.43 | $33,403.73 |
| 2016-07-26 | $0.0006581 | $0.0006736 | $0.0006581 | $0.0006681 | $27.82 | $33,916.62 |
| 2016-07-27 | $0.0006681 | $0.0006714 | $0.0006316 | $0.0006327 | $30.44 | $32,118.13 |
| 2016-07-28 | $0.0006327 | $0.0006605 | $0.0006234 | $0.0006605 | $12.29 | $33,528.97 |
| 2016-07-29 | $0.0006604 | $0.0008992 | $0.0006454 | $0.0006477 | $97.07 | $32,879.06 |
| 2016-07-30 | $0.0006476 | $0.0006509 | $0.0006136 | $0.0006136 | $10.50 | $31,148.35 |
| 2016-07-31 | $0.0006136 | $0.0006497 | $0.0006095 | $0.0006312 | $21.31 | $32,041.83 |