BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0002282 | $0.0002469 | $0.0002282 | $0.0002469 | $7.87 | $12,534.09 |
| 2016-12-02 | $0.0002468 | $0.0002470 | $0.0002468 | $0.0002469 | $9.81 | $12,534.19 |
| 2016-12-03 | $0.0002469 | $0.0002504 | $0.0002362 | $0.0002363 | $12.76 | $11,995.16 |
| 2016-12-04 | $0.0002363 | $0.0002364 | $0.0002324 | $0.0002324 | $12.17 | $11,798.04 |
| 2016-12-05 | $0.0002326 | $0.0002326 | $0.0002319 | $0.0002325 | $9.24 | $11,801.79 |
| 2016-12-06 | $0.0002325 | $0.0002325 | $0.0002315 | $0.0002315 | $7.67 | $11,752.35 |
| 2016-12-07 | $0.0002317 | $0.0002317 | $0.0002307 | $0.0002313 | $14.70 | $11,742.75 |
| 2016-12-08 | $0.0002313 | $0.0002326 | $0.0002313 | $0.0002325 | $3.51 | $11,803.47 |
| 2016-12-09 | $0.0002325 | $0.0002325 | $0.0002317 | $0.0002318 | $3.58 | $11,767.58 |
| 2016-12-10 | $0.0002318 | $0.0002323 | $0.0002318 | $0.0002318 | $2.90 | $11,765.14 |
| 2016-12-11 | $0.0002318 | $0.0002318 | $0.0002317 | $0.0002317 | $0.3606 | $11,764.02 |
| 2016-12-12 | $0.0002317 | $0.0002317 | $0.0002315 | $0.0002317 | $0.1173 | $11,762.50 |
| 2016-12-13 | $0.0002316 | $0.0002318 | $0.0002316 | $0.0002318 | $2.31 | $11,767.68 |
| 2016-12-14 | $0.0002318 | $0.0002318 | $0.0002317 | $0.0002318 | $1.58 | $11,765.04 |
| 2016-12-15 | $0.0002318 | $0.0002327 | $0.0002312 | $0.0002321 | $0.3743 | $11,782.50 |
| 2016-12-16 | $0.0002321 | $0.0002326 | $0.0002301 | $0.0002301 | $9.02 | $11,681.38 |
| 2016-12-17 | $0.0002301 | $0.0002302 | $0.0001618 | $0.0001618 | $48.67 | $8,213.20 |
| 2016-12-18 | $0.0001618 | $0.0002373 | $0.0001618 | $0.0002368 | $26.92 | $12,019.43 |
| 2016-12-19 | $0.0002368 | $0.0002381 | $0.0002367 | $0.0002378 | $0.3798 | $12,074.56 |
| 2016-12-20 | $0.0002378 | $0.0002404 | $0.0002374 | $0.0002404 | $4.74 | $12,201.93 |
| 2016-12-21 | $0.0002403 | $0.0002908 | $0.0002398 | $0.0002795 | $7.12 | $14,191.39 |
| 2016-12-22 | $0.0002799 | $0.0003035 | $0.0002588 | $0.0002593 | $37.87 | $13,164.80 |
| 2016-12-23 | $0.0002593 | $0.0003992 | $0.0002593 | $0.0003623 | $144.92 | $18,393.69 |
| 2016-12-24 | $0.0003624 | $0.0004419 | $0.0003621 | $0.0004354 | $49.46 | $22,104.21 |
| 2016-12-25 | $0.0004355 | $0.0004358 | $0.0003715 | $0.0003924 | $3.93 | $19,919.40 |
| 2016-12-26 | $0.0003923 | $0.0004031 | $0.0003682 | $0.0003691 | $7.76 | $18,740.21 |
| 2016-12-27 | $0.0003693 | $0.0004459 | $0.0003690 | $0.0004459 | $13.47 | $22,635.63 |
| 2016-12-28 | $0.0004459 | $0.0004459 | $0.0003981 | $0.0003989 | $48.88 | $20,250.60 |
| 2016-12-29 | $0.0003989 | $0.0004025 | $0.0003884 | $0.0004025 | $4.07 | $20,435.69 |
| 2016-12-30 | $0.0003322 | $0.0003322 | $0.0003211 | $0.0003304 | $26.78 | $16,774.31 |
| 2016-12-31 | $0.0003304 | $0.0004169 | $0.0002842 | $0.0004073 | $0.7550 | $20,678.30 |