BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0003407 | $0.0004048 | $0.0002129 | $0.0002608 | $158.30 | $13,237.70 |
| 2016-11-02 | $0.0002608 | $0.0004197 | $0.0002608 | $0.0002955 | $69.23 | $15,003.64 |
| 2016-11-03 | $0.0002962 | $0.0002983 | $0.0002165 | $0.0002762 | $34.90 | $14,019.40 |
| 2016-11-04 | $0.0002763 | $0.0002811 | $0.0002196 | $0.0002655 | $4.26 | $13,477.93 |
| 2016-11-05 | $0.0002655 | $0.0003109 | $0.0002609 | $0.0002726 | $9.42 | $13,837.20 |
| 2016-11-06 | $0.0002726 | $0.0002750 | $0.0002666 | $0.0002667 | $5.17 | $13,541.39 |
| 2016-11-07 | $0.0002667 | $0.0002667 | $0.0002313 | $0.0002339 | $8.93 | $11,872.41 |
| 2016-11-08 | $0.0002339 | $0.0002653 | $0.0002339 | $0.0002652 | $7.97 | $13,465.44 |
| 2016-11-09 | $0.0002653 | $0.0003191 | $0.0002637 | $0.0002812 | $16.94 | $14,274.85 |
| 2016-11-10 | $0.0002812 | $0.0002814 | $0.0002285 | $0.0002479 | $8.14 | $12,586.07 |
| 2016-11-11 | $0.0002480 | $0.0002498 | $0.0002334 | $0.0002336 | $67.16 | $11,860.07 |
| 2016-11-12 | $0.0002336 | $0.0003138 | $0.0002331 | $0.0002625 | $8.98 | $13,328.02 |
| 2016-11-13 | $0.0002627 | $0.0002643 | $0.0002495 | $0.0002495 | $10.54 | $12,666.13 |
| 2016-11-14 | $0.0002495 | $0.0002495 | $0.0002484 | $0.0002484 | $8.39 | $12,610.69 |
| 2016-11-15 | $0.0002484 | $0.0002627 | $0.0002479 | $0.0002607 | $6.10 | $13,232.32 |
| 2016-11-16 | $0.0002607 | $0.0002751 | $0.0002605 | $0.0002615 | $9.69 | $13,272.78 |
| 2016-11-17 | $0.0002628 | $0.0002918 | $0.0002572 | $0.0002575 | $10.08 | $13,072.16 |
| 2016-11-18 | $0.0002575 | $0.0003475 | $0.0002566 | $0.0002908 | $4.44 | $14,762.00 |
| 2016-11-19 | $0.0002907 | $0.0002916 | $0.0002907 | $0.0002916 | $2.87 | $14,803.22 |
| 2016-11-20 | $0.0002916 | $0.0003019 | $0.0002501 | $0.0002915 | $10.10 | $14,796.88 |
| 2016-11-21 | $0.0002915 | $0.0002920 | $0.0002756 | $0.0002757 | $19.31 | $13,996.10 |
| 2016-11-22 | $0.0002757 | $0.0002759 | $0.0002757 | $0.0002758 | $3.71 | $14,000.36 |
| 2016-11-23 | $0.0002758 | $0.0002758 | $0.0002440 | $0.0002443 | $13.18 | $12,400.27 |
| 2016-11-24 | $0.0002441 | $0.0002893 | $0.0002441 | $0.0002848 | $7.21 | $14,459.89 |
| 2016-11-25 | $0.0002847 | $0.0002851 | $0.0002432 | $0.0002440 | $39.90 | $12,385.55 |
| 2016-11-26 | $0.0002440 | $0.0002529 | $0.0002404 | $0.0002447 | $11.29 | $12,424.84 |
| 2016-11-27 | $0.0002447 | $0.0002575 | $0.0002440 | $0.0002574 | $7.47 | $13,066.78 |
| 2016-11-28 | $0.0002574 | $0.0002752 | $0.0002460 | $0.0002460 | $10.96 | $12,486.32 |
| 2016-11-29 | $0.0002453 | $0.0002459 | $0.0002447 | $0.0002447 | $5.75 | $12,421.08 |
| 2016-11-30 | $0.0002459 | $0.0002469 | $0.0002282 | $0.0002283 | $124.74 | $11,587.51 |