BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01160 | $0.01160 | $0.01051 | $0.01109 | $308.53 | $98,318.63 |
| 2017-11-02 | $0.01110 | $0.01565 | $0.007586 | $0.008158 | $213.78 | $72,378.43 |
| 2017-11-03 | $0.008147 | $0.009741 | $0.008102 | $0.008695 | $75.86 | $77,199.01 |
| 2017-11-04 | $0.008672 | $0.01230 | $0.007962 | $0.008352 | $67.75 | $74,191.91 |
| 2017-11-05 | $0.008336 | $0.01262 | $0.007441 | $0.007525 | $72.39 | $66,844.49 |
| 2017-11-06 | $0.007541 | $0.01074 | $0.006498 | $0.01066 | $141.02 | $94,736.91 |
| 2017-11-07 | $0.01065 | $0.01176 | $0.006515 | $0.006710 | $159.16 | $59,610.70 |
| 2017-11-08 | $0.006689 | $0.01013 | $0.006649 | $0.007027 | $60.42 | $62,421.28 |
| 2017-11-09 | $0.007019 | $0.009054 | $0.005781 | $0.005899 | $36.52 | $52,408.01 |
| 2017-11-10 | $0.005917 | $0.006593 | $0.005674 | $0.005807 | $93.78 | $51,582.72 |
| 2017-11-11 | $0.005786 | $0.008941 | $0.005408 | $0.005538 | $121.86 | $49,199.89 |
| 2017-11-12 | $0.005534 | $0.006886 | $0.004873 | $0.006331 | $331.80 | $56,244.01 |
| 2017-11-13 | $0.006340 | $0.007264 | $0.006291 | $0.007038 | $53.42 | $62,940.87 |
| 2017-11-14 | $0.007053 | $0.008403 | $0.006965 | $0.007136 | $39.88 | $63,855.98 |
| 2017-11-15 | $0.007141 | $0.007910 | $0.007141 | $0.007846 | $166.41 | $70,270.28 |
| 2017-11-16 | $0.007887 | $0.008643 | $0.007711 | $0.008486 | $58.82 | $76,056.71 |
| 2017-11-17 | $0.008472 | $0.01606 | $0.006842 | $0.01605 | $225.35 | $143,945 |
| 2017-11-18 | $0.01599 | $0.03992 | $0.01556 | $0.03667 | $800.68 | $329,057 |
| 2017-11-19 | $0.02250 | $0.04048 | $0.01995 | $0.02800 | $359.05 | $251,318 |
| 2017-11-20 | $0.02799 | $0.02805 | $0.01763 | $0.01994 | $166.29 | $178,954 |
| 2017-11-21 | $0.01994 | $0.01996 | $0.009563 | $0.01012 | $62.79 | $90,802.31 |
| 2017-11-22 | $0.01014 | $0.01043 | $0.009806 | $0.009956 | $62.08 | $89,345.32 |
| 2017-11-23 | $0.009952 | $0.01000 | $0.009738 | $0.009738 | $60.72 | $87,393.23 |
| 2017-11-24 | $0.009725 | $0.01009 | $0.009539 | $0.009954 | $62.07 | $89,332.04 |
| 2017-11-25 | $0.009934 | $0.01141 | $0.009878 | $0.01137 | $115.17 | $102,074 |
| 2017-11-26 | $0.01137 | $0.01426 | $0.01136 | $0.01202 | $1,062.58 | $107,849 |
| 2017-11-27 | $0.01202 | $0.01331 | $0.009871 | $0.01012 | $239.70 | $90,814.87 |
| 2017-11-28 | $0.01015 | $0.01300 | $0.009630 | $0.009640 | $47.99 | $86,509.88 |
| 2017-11-29 | $0.009630 | $0.01337 | $0.008275 | $0.008809 | $115.12 | $79,053.11 |
| 2017-11-30 | $0.008944 | $0.01219 | $0.007608 | $0.008436 | $70.07 | $75,707.39 |