BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0004604 | $0.0006403 | $0.0004604 | $0.0005214 | $110.88 | $26,466.88 |
| 2016-09-02 | $0.0005216 | $0.0006570 | $0.0004819 | $0.0006107 | $47.28 | $31,002.96 |
| 2016-09-03 | $0.0006107 | $0.0006460 | $0.0005172 | $0.0005709 | $21.40 | $28,983.90 |
| 2016-09-04 | $0.0005711 | $0.0005992 | $0.0005437 | $0.0005508 | $16.23 | $27,964.02 |
| 2016-09-05 | $0.0005509 | $0.0005518 | $0.0005122 | $0.0005319 | $22.19 | $27,003.27 |
| 2016-09-06 | $0.0005320 | $0.0005799 | $0.0005318 | $0.0005785 | $0.1665 | $29,365.71 |
| 2016-09-07 | $0.0005785 | $0.0006076 | $0.0005582 | $0.0005587 | $40.59 | $28,364.20 |
| 2016-09-08 | $0.0005587 | $0.0005587 | $0.0004659 | $0.0005383 | $58.03 | $27,326.70 |
| 2016-09-09 | $0.0005382 | $0.0005986 | $0.0005350 | $0.0005986 | $0.4624 | $30,388.19 |
| 2016-09-10 | $0.0005991 | $0.0005991 | $0.0005192 | $0.0005320 | $7.49 | $27,007.89 |
| 2016-09-11 | $0.0005320 | $0.0005761 | $0.0005027 | $0.0005039 | $7.95 | $25,583.05 |
| 2016-09-12 | $0.0005036 | $0.0005065 | $0.0004517 | $0.0004638 | $52.36 | $23,543.02 |
| 2016-09-13 | $0.0004638 | $0.0005131 | $0.0004638 | $0.0004919 | $20.09 | $24,973.91 |
| 2016-09-14 | $0.0004921 | $0.0005178 | $0.0004918 | $0.0004919 | $21.62 | $24,971.01 |
| 2016-09-15 | $0.0004919 | $0.0005263 | $0.0004544 | $0.0004826 | $44.02 | $24,498.74 |
| 2016-09-16 | $0.0004825 | $0.0004827 | $0.0004761 | $0.0004761 | $12.85 | $24,169.88 |
| 2016-09-17 | $0.0004762 | $0.0004924 | $0.0004762 | $0.0004902 | $23.89 | $24,887.86 |
| 2016-09-18 | $0.0004902 | $0.0004906 | $0.0004523 | $0.0004623 | $12.90 | $23,467.18 |
| 2016-09-19 | $0.0004622 | $0.0004752 | $0.0004618 | $0.0004752 | $11.83 | $24,122.00 |
| 2016-09-20 | $0.0004751 | $0.0005340 | $0.0004707 | $0.0005340 | $10.76 | $27,111.25 |
| 2016-09-21 | $0.0005337 | $0.0005337 | $0.0004896 | $0.0004909 | $8.34 | $24,922.58 |
| 2016-09-22 | $0.0004909 | $0.0004919 | $0.0004354 | $0.0004726 | $10.96 | $23,990.01 |
| 2016-09-23 | $0.0004726 | $0.0005365 | $0.0004699 | $0.0005365 | $8.48 | $27,234.97 |
| 2016-09-24 | $0.0005364 | $0.0005365 | $0.0004603 | $0.0004665 | $24.06 | $23,684.71 |
| 2016-09-25 | $0.0004666 | $0.0005537 | $0.0004461 | $0.0004467 | $44.52 | $22,675.38 |
| 2016-09-26 | $0.0004468 | $0.0004689 | $0.0004429 | $0.0004638 | $7.68 | $23,543.83 |
| 2016-09-27 | $0.0004637 | $0.0005549 | $0.0004349 | $0.0004500 | $183.38 | $22,844.23 |
| 2016-09-28 | $0.0004500 | $0.0007341 | $0.0003938 | $0.0004388 | $236.68 | $22,277.63 |
| 2016-09-29 | $0.0004389 | $0.0005213 | $0.0004300 | $0.0004301 | $33.15 | $21,834.14 |
| 2016-09-30 | $0.0004301 | $0.0004497 | $0.0004282 | $0.0004497 | $3.51 | $22,830.93 |