BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005909 | $0.009533 | $0.003744 | $0.005847 | $1,789.60 | $41,837.28 |
| 2017-10-02 | $0.005844 | $0.008531 | $0.003721 | $0.003742 | $363.94 | $26,778.45 |
| 2017-10-03 | $0.003742 | $0.005750 | $0.003683 | $0.003749 | $63.47 | $26,829.76 |
| 2017-10-04 | $0.003758 | $0.006329 | $0.003652 | $0.003796 | $130.03 | $27,161.78 |
| 2017-10-05 | $0.003799 | $0.004172 | $0.003785 | $0.003978 | $117.82 | $28,463.76 |
| 2017-10-06 | $0.003978 | $0.004887 | $0.002685 | $0.002886 | $53.37 | $20,649.84 |
| 2017-10-07 | $0.002887 | $0.004134 | $0.001739 | $0.002272 | $243.18 | $16,259.97 |
| 2017-10-08 | $0.002266 | $0.003136 | $0.002259 | $0.002761 | $48.06 | $19,756.59 |
| 2017-10-09 | $0.002762 | $0.004554 | $0.002404 | $0.002585 | $671.91 | $18,495.41 |
| 2017-10-10 | $0.002585 | $0.006213 | $0.002585 | $0.003382 | $1,458.95 | $24,201.41 |
| 2017-10-11 | $0.003382 | $0.005738 | $0.002991 | $0.003810 | $130.68 | $27,259.53 |
| 2017-10-12 | $0.003813 | $0.004303 | $0.003755 | $0.004285 | $148.60 | $30,661.69 |
| 2017-10-13 | $0.004298 | $0.004643 | $0.004271 | $0.004467 | $154.91 | $31,962.81 |
| 2017-10-14 | $0.004468 | $0.004513 | $0.004083 | $0.004381 | $151.12 | $31,346.20 |
| 2017-10-15 | $0.004388 | $0.007442 | $0.004362 | $0.007398 | $1,008.51 | $52,941.02 |
| 2017-10-16 | $0.007399 | $0.01069 | $0.006168 | $0.008783 | $1,315.16 | $62,846.76 |
| 2017-10-17 | $0.01133 | $0.01913 | $0.01057 | $0.01081 | $5,433.38 | $77,343.50 |
| 2017-10-18 | $0.01081 | $0.02191 | $0.01044 | $0.01413 | $20,758.00 | $101,098 |
| 2017-10-19 | $0.01363 | $0.01661 | $0.01360 | $0.01660 | $1,458.27 | $118,753 |
| 2017-10-20 | $0.01660 | $0.01802 | $0.01386 | $0.01480 | $7,568.38 | $105,931 |
| 2017-10-21 | $0.01477 | $0.01562 | $0.01458 | $0.01473 | $457.54 | $105,397 |
| 2017-10-22 | $0.01473 | $0.01790 | $0.01094 | $0.01174 | $7,587.94 | $83,995.41 |
| 2017-10-23 | $0.01172 | $0.01410 | $0.01068 | $0.01082 | $691.15 | $77,398.60 |
| 2017-10-24 | $0.01079 | $0.01692 | $0.004902 | $0.01274 | $17,062.80 | $91,178.99 |
| 2017-10-25 | $0.01275 | $0.04382 | $0.01249 | $0.02977 | $13,509.70 | $262,525 |
| 2017-10-26 | $0.02976 | $0.03229 | $0.01549 | $0.01571 | $5,055.21 | $138,684 |
| 2017-10-27 | $0.01678 | $0.01829 | $0.01324 | $0.01328 | $7,090.26 | $117,269 |
| 2017-10-28 | $0.01331 | $0.01699 | $0.01321 | $0.01583 | $368.90 | $139,920 |
| 2017-10-29 | $0.01581 | $0.01584 | $0.01322 | $0.01381 | $392.61 | $122,155 |
| 2017-10-30 | $0.01367 | $0.01475 | $0.01206 | $0.01316 | $616.44 | $116,478 |
| 2017-10-31 | $0.01311 | $0.01569 | $0.01103 | $0.01161 | $241.47 | $102,832 |