BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0004498 | $0.0004498 | $0.0004219 | $0.0004240 | $17.38 | $21,525.28 |
| 2016-10-02 | $0.0004240 | $0.0004280 | $0.0004240 | $0.0004277 | $11.59 | $21,710.22 |
| 2016-10-03 | $0.0004276 | $0.0004288 | $0.0004273 | $0.0004284 | $5.38 | $21,750.58 |
| 2016-10-04 | $0.0004285 | $0.0004840 | $0.0004237 | $0.0004341 | $43.75 | $22,037.61 |
| 2016-10-05 | $0.0004341 | $0.0004353 | $0.0004288 | $0.0004288 | $6.02 | $21,767.18 |
| 2016-10-06 | $0.0004288 | $0.0004297 | $0.0004280 | $0.0004291 | $6.09 | $21,784.74 |
| 2016-10-07 | $0.0004291 | $0.0004325 | $0.0004283 | $0.0004319 | $13.74 | $21,925.77 |
| 2016-10-08 | $0.0004320 | $0.0005034 | $0.0004320 | $0.0004686 | $47.67 | $23,790.66 |
| 2016-10-09 | $0.0004684 | $0.0004769 | $0.0004325 | $0.0004341 | $8.34 | $22,036.34 |
| 2016-10-10 | $0.0004340 | $0.0004347 | $0.0004320 | $0.0004341 | $8.63 | $22,039.74 |
| 2016-10-11 | $0.0004343 | $0.0004452 | $0.0004069 | $0.0004097 | $31.96 | $20,799.23 |
| 2016-10-12 | $0.0004096 | $0.0004392 | $0.0003969 | $0.0003970 | $28.87 | $20,152.52 |
| 2016-10-13 | $0.0003969 | $0.0003975 | $0.0003926 | $0.0003941 | $12.18 | $20,004.84 |
| 2016-10-14 | $0.0003943 | $0.0004080 | $0.0003943 | $0.0004026 | $12.56 | $20,439.60 |
| 2016-10-15 | $0.0004026 | $0.0004091 | $0.0003954 | $0.0004076 | $16.34 | $20,690.74 |
| 2016-10-16 | $0.0004076 | $0.0004095 | $0.0003941 | $0.0003941 | $48.07 | $20,006.92 |
| 2016-10-17 | $0.0003941 | $0.0003943 | $0.0003847 | $0.0003854 | $13.82 | $19,566.53 |
| 2016-10-18 | $0.0003854 | $0.0004311 | $0.0003389 | $0.0003894 | $77.29 | $19,770.46 |
| 2016-10-19 | $0.0003895 | $0.0004106 | $0.0003734 | $0.0003739 | $30.62 | $18,979.07 |
| 2016-10-20 | $0.0003739 | $0.0003739 | $0.0003560 | $0.0003560 | $19.16 | $18,072.14 |
| 2016-10-21 | $0.0003559 | $0.0003755 | $0.0003554 | $0.0003755 | $12.94 | $19,064.76 |
| 2016-10-22 | $0.0003755 | $0.0003922 | $0.0003755 | $0.0003905 | $14.62 | $19,823.00 |
| 2016-10-23 | $0.0003907 | $0.0003927 | $0.0003412 | $0.0003675 | $8.08 | $18,658.94 |
| 2016-10-24 | $0.0003675 | $0.0003676 | $0.0003386 | $0.0003386 | $20.44 | $17,189.17 |
| 2016-10-25 | $0.0003386 | $0.0003687 | $0.0003383 | $0.0003540 | $26.01 | $17,969.18 |
| 2016-10-26 | $0.0003539 | $0.0003901 | $0.0003435 | $0.0003440 | $15.36 | $17,462.79 |
| 2016-10-27 | $0.0003439 | $0.0003577 | $0.0003058 | $0.0003482 | $52.79 | $17,674.28 |
| 2016-10-28 | $0.0003483 | $0.0003558 | $0.0002123 | $0.0002123 | $305.10 | $10,779.16 |
| 2016-10-29 | $0.0002259 | $0.0003602 | $0.0002070 | $0.0002144 | $16.39 | $10,884.40 |
| 2016-10-30 | $0.0002143 | $0.0002830 | $0.0002089 | $0.0002109 | $14.28 | $10,706.32 |
| 2016-10-31 | $0.0002109 | $0.0003407 | $0.0002080 | $0.0003407 | $31.45 | $17,295.47 |