BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.008394 | $0.01233 | $0.007947 | $0.009260 | $187.87 | $83,098.56 |
| 2017-12-02 | $0.009252 | $0.01457 | $0.009119 | $0.009938 | $48.41 | $90,065.57 |
| 2017-12-03 | $0.009948 | $0.01364 | $0.006822 | $0.007955 | $118.60 | $72,137.11 |
| 2017-12-04 | $0.007982 | $0.01234 | $0.007731 | $0.008376 | $99.72 | $75,994.77 |
| 2017-12-05 | $0.008393 | $0.01205 | $0.008275 | $0.008561 | $16.86 | $77,720.87 |
| 2017-12-06 | $0.008542 | $0.009633 | $0.008542 | $0.009356 | $41.40 | $84,973.03 |
| 2017-12-07 | $0.009340 | $0.01628 | $0.009221 | $0.01628 | $51.97 | $147,812 |
| 2017-12-08 | $0.01631 | $0.01656 | $0.008677 | $0.01400 | $100.52 | $127,153 |
| 2017-12-09 | $0.01399 | $0.01419 | $0.008126 | $0.008836 | $38.76 | $80,249.17 |
| 2017-12-10 | $0.008872 | $0.01178 | $0.007736 | $0.008754 | $135.63 | $79,501.29 |
| 2017-12-11 | $0.008691 | $0.01033 | $0.008653 | $0.009902 | $151.04 | $89,925.76 |
| 2017-12-12 | $0.009934 | $0.01048 | $0.009701 | $0.01018 | $155.35 | $92,491.07 |
| 2017-12-13 | $0.01019 | $0.01353 | $0.009402 | $0.01331 | $71.92 | $120,850 |
| 2017-12-14 | $0.01326 | $0.01382 | $0.007259 | $0.007784 | $123.27 | $70,696.64 |
| 2017-12-15 | $0.007796 | $0.01213 | $0.007795 | $0.008811 | $166.36 | $80,019.59 |
| 2017-12-16 | $0.008823 | $0.01578 | $0.008778 | $0.01130 | $199.84 | $102,578 |
| 2017-12-17 | $0.01169 | $0.01625 | $0.01044 | $0.01049 | $110.93 | $95,274.62 |
| 2017-12-18 | $0.01052 | $0.01098 | $0.005188 | $0.006309 | $250.95 | $57,294.10 |
| 2017-12-19 | $0.006314 | $0.01115 | $0.006038 | $0.007584 | $230.65 | $68,871.58 |
| 2017-12-20 | $0.007576 | $0.007669 | $0.006779 | $0.007069 | $215.01 | $64,201.30 |
| 2017-12-21 | $0.007088 | $0.007476 | $0.006513 | $0.006733 | $204.79 | $61,149.66 |
| 2017-12-22 | $0.006757 | $0.006823 | $0.004922 | $0.005874 | $178.66 | $53,346.72 |
| 2017-12-23 | $0.005930 | $0.006733 | $0.005846 | $0.006212 | $188.94 | $56,417.17 |
| 2017-12-24 | $0.006281 | $0.006281 | $0.005404 | $0.005995 | $182.34 | $54,445.98 |
| 2017-12-25 | $0.006057 | $0.009942 | $0.005705 | $0.006832 | $43.00 | $62,050.93 |
| 2017-12-26 | $0.006826 | $0.01143 | $0.006798 | $0.008071 | $80.82 | $73,298.92 |
| 2017-12-27 | $0.008077 | $0.01086 | $0.007508 | $0.007930 | $44.64 | $72,015.95 |
| 2017-12-28 | $0.007913 | $0.009873 | $0.007050 | $0.009737 | $1,355.86 | $88,429.90 |
| 2017-12-29 | $0.009838 | $0.02239 | $0.009606 | $0.01453 | $1,163.78 | $131,978 |
| 2017-12-30 | $0.01450 | $0.01450 | $0.009860 | $0.01041 | $34.58 | $94,551.72 |
| 2017-12-31 | $0.01030 | $0.01196 | $0.01020 | $0.01170 | $97.32 | $106,247 |