BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02044 | $0.2433 | $0.01424 | $0.1024 | $120,934 | $967,890 |
| 2018-02-02 | $0.1020 | $0.1492 | $0.06089 | $0.06342 | $6,690.50 | $599,672 |
| 2018-02-03 | $0.06363 | $0.09432 | $0.06047 | $0.06634 | $2,363.14 | $628,083 |
| 2018-02-04 | $0.06637 | $0.06698 | $0.05215 | $0.05457 | $122.41 | $517,001 |
| 2018-02-05 | $0.05404 | $0.06143 | $0.03059 | $0.03140 | $953.70 | $297,712 |
| 2018-02-06 | $0.03144 | $0.03224 | $0.02090 | $0.02842 | $182.55 | $269,646 |
| 2018-02-07 | $0.02814 | $0.04853 | $0.02627 | $0.02799 | $1,184.31 | $265,748 |
| 2018-02-08 | $0.02788 | $0.03165 | $0.02788 | $0.03020 | $103.73 | $286,841 |
| 2018-02-09 | $0.03030 | $0.05175 | $0.02753 | $0.04923 | $428.58 | $467,544 |
| 2018-02-10 | $0.04927 | $0.04927 | $0.02804 | $0.02952 | $38.65 | $280,373 |
| 2018-02-11 | $0.02950 | $0.03289 | $0.02296 | $0.02296 | $66.37 | $218,024 |
| 2018-02-12 | $0.02310 | $0.03433 | $0.02310 | $0.02442 | $101.41 | $232,740 |
| 2018-02-13 | $0.02447 | $0.03882 | $0.02129 | $0.02142 | $973.60 | $204,297 |
| 2018-02-14 | $0.02136 | $0.04011 | $0.02136 | $0.02585 | $440.17 | $246,711 |
| 2018-02-15 | $0.02587 | $0.04199 | $0.02557 | $0.02777 | $62.59 | $265,163 |
| 2018-02-16 | $0.02765 | $0.02850 | $0.02600 | $0.02600 | $291.46 | $248,467 |
| 2018-02-17 | $0.02599 | $0.03679 | $0.02543 | $0.02665 | $416.03 | $254,899 |
| 2018-02-18 | $0.02674 | $0.02719 | $0.02461 | $0.02505 | $164.83 | $239,693 |
| 2018-02-19 | $0.02493 | $0.02555 | $0.01399 | $0.01440 | $603.07 | $137,891 |
| 2018-02-20 | $0.01441 | $0.03213 | $0.01441 | $0.01628 | $715.90 | $156,063 |
| 2018-02-21 | $0.01626 | $0.02920 | $0.01533 | $0.01624 | $308.36 | $155,743 |
| 2018-02-22 | $0.01622 | $0.02000 | $0.01362 | $0.01370 | $252.45 | $131,453 |
| 2018-02-23 | $0.01368 | $0.01931 | $0.01343 | $0.01514 | $61.40 | $145,379 |
| 2018-02-24 | $0.01512 | $0.01837 | $0.01325 | $0.01330 | $162.28 | $127,852 |
| 2018-02-25 | $0.01328 | $0.01791 | $0.01286 | $0.01771 | $70.97 | $170,329 |
| 2018-02-26 | $0.01774 | $0.01807 | $0.01317 | $0.01439 | $48.82 | $138,502 |
| 2018-02-27 | $0.01444 | $0.01484 | $0.01385 | $0.01388 | $165.47 | $133,551 |
| 2018-02-28 | $0.01386 | $0.01434 | $0.01324 | $0.01330 | $59.06 | $127,966 |