BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01332 | $0.01383 | $0.01293 | $0.01366 | $55.24 | $131,479 |
| 2018-03-02 | $0.01363 | $0.01721 | $0.01351 | $0.01390 | $90.58 | $133,756 |
| 2018-03-03 | $0.01388 | $0.01480 | $0.01388 | $0.01432 | $87.26 | $137,827 |
| 2018-03-04 | $0.01430 | $0.01438 | $0.01264 | $0.01289 | $85.63 | $123,993 |
| 2018-03-05 | $0.01288 | $0.01288 | $0.01204 | $0.01211 | $102.77 | $116,558 |
| 2018-03-06 | $0.01208 | $0.01208 | $0.01093 | $0.01105 | $68.88 | $106,367 |
| 2018-03-07 | $0.01104 | $0.01121 | $0.009728 | $0.01020 | $75.46 | $98,159.36 |
| 2018-03-08 | $0.01019 | $0.01032 | $0.007885 | $0.008230 | $61.19 | $79,190.14 |
| 2018-03-09 | $0.008178 | $0.008840 | $0.007801 | $0.008793 | $50.33 | $84,603.25 |
| 2018-03-10 | $0.008797 | $0.009011 | $0.008289 | $0.008327 | $4.46 | $80,124.89 |
| 2018-03-11 | $0.009149 | $0.009629 | $0.009036 | $0.009479 | $12.49 | $91,202.43 |
| 2018-03-12 | $0.009449 | $0.01232 | $0.008988 | $0.009324 | $121.10 | $89,713.95 |
| 2018-03-13 | $0.009271 | $0.009767 | $0.009140 | $0.009514 | $33.11 | $91,541.41 |
| 2018-03-14 | $0.009515 | $0.009733 | $0.007996 | $0.008211 | $68.61 | $79,002.13 |
| 2018-03-15 | $0.008207 | $0.008574 | $0.007090 | $0.007191 | $261.60 | $69,187.92 |
| 2018-03-16 | $0.007187 | $0.008185 | $0.006759 | $0.007459 | $53.69 | $72,630.78 |
| 2018-03-17 | $0.007471 | $0.007986 | $0.007127 | $0.007273 | $7.29 | $70,865.70 |
| 2018-03-18 | $0.007256 | $0.007256 | $0.006289 | $0.007238 | $128.35 | $70,567.50 |
| 2018-03-19 | $0.007207 | $0.01001 | $0.007163 | $0.007505 | $107.81 | $73,217.57 |
| 2018-03-20 | $0.007588 | $0.008471 | $0.007178 | $0.007644 | $122.48 | $74,626.54 |
| 2018-03-21 | $0.007658 | $0.007784 | $0.007468 | $0.007575 | $61.87 | $73,993.08 |
| 2018-03-22 | $0.007561 | $0.007712 | $0.007021 | $0.007135 | $23.18 | $69,713.84 |
| 2018-03-23 | $0.007135 | $0.007135 | $0.005959 | $0.006324 | $37.90 | $61,812.33 |
| 2018-03-24 | $0.006417 | $0.006475 | $0.006193 | $0.006208 | $10.36 | $60,681.94 |
| 2018-03-25 | $0.006122 | $0.006168 | $0.005947 | $0.005997 | $25.25 | $58,641.79 |
| 2018-03-26 | $0.005992 | $0.007390 | $0.005632 | $0.006545 | $20.56 | $64,024.56 |
| 2018-03-27 | $0.006535 | $0.007667 | $0.005912 | $0.005919 | $95.28 | $57,914.77 |
| 2018-03-28 | $0.005918 | $0.007519 | $0.005840 | $0.006108 | $29.44 | $59,785.18 |
| 2018-03-29 | $0.006115 | $0.008522 | $0.005454 | $0.008522 | $275.27 | $83,436.07 |
| 2018-03-30 | $0.008501 | $0.008541 | $0.005605 | $0.005674 | $213.95 | $55,579.26 |
| 2018-03-31 | $0.005675 | $0.008401 | $0.005675 | $0.006445 | $104.12 | $63,168.44 |