BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01275 | $0.01275 | $0.01161 | $0.01237 | $67.74 | $123,555 |
| 2018-05-02 | $0.01235 | $0.01350 | $0.01222 | $0.01263 | $81.27 | $126,212 |
| 2018-05-03 | $0.01263 | $0.01351 | $0.01236 | $0.01277 | $85.25 | $127,722 |
| 2018-05-04 | $0.01277 | $0.01280 | $0.01247 | $0.01270 | $84.47 | $127,081 |
| 2018-05-05 | $0.01270 | $0.01338 | $0.01260 | $0.01267 | $108.89 | $126,828 |
| 2018-05-06 | $0.01268 | $0.01280 | $0.01204 | $0.01230 | $88.83 | $123,164 |
| 2018-05-07 | $0.01231 | $0.01231 | $0.01075 | $0.01075 | $51.65 | $107,734 |
| 2018-05-08 | $0.01077 | $0.01356 | $0.01072 | $0.01281 | $123.68 | $128,433 |
| 2018-05-09 | $0.01279 | $0.01299 | $0.01250 | $0.01295 | $82.28 | $129,961 |
| 2018-05-10 | $0.01295 | $0.01391 | $0.01254 | $0.01255 | $114.45 | $126,006 |
| 2018-05-11 | $0.01256 | $0.01256 | $0.009472 | $0.009514 | $81.54 | $95,604.33 |
| 2018-05-12 | $0.009486 | $0.01160 | $0.009306 | $0.009911 | $91.97 | $99,651.50 |
| 2018-05-13 | $0.009907 | $0.01310 | $0.009827 | $0.01069 | $155.96 | $107,569 |
| 2018-05-14 | $0.01069 | $0.01255 | $0.01024 | $0.01060 | $34.86 | $106,735 |
| 2018-05-15 | $0.01058 | $0.01193 | $0.009455 | $0.009510 | $106.59 | $95,814.96 |
| 2018-05-16 | $0.009505 | $0.01076 | $0.009086 | $0.009261 | $72.44 | $93,367.45 |
| 2018-05-17 | $0.009267 | $0.01217 | $0.008863 | $0.01041 | $73.15 | $105,033 |
| 2018-05-18 | $0.01042 | $0.01064 | $0.008914 | $0.01063 | $42.09 | $107,307 |
| 2018-05-19 | $0.01063 | $0.01079 | $0.009073 | $0.009146 | $36.94 | $92,381.35 |
| 2018-05-20 | $0.009152 | $0.01192 | $0.009093 | $0.009454 | $255.30 | $95,556.35 |
| 2018-05-21 | $0.009465 | $0.009489 | $0.009170 | $0.009334 | $68.19 | $94,411.10 |
| 2018-05-22 | $0.009333 | $0.01286 | $0.008843 | $0.01282 | $361.25 | $129,734 |
| 2018-05-23 | $0.01120 | $0.01124 | $0.008374 | $0.008443 | $50.66 | $85,504.66 |
| 2018-05-24 | $0.008422 | $0.01213 | $0.007941 | $0.008228 | $133.28 | $83,379.89 |
| 2018-05-25 | $0.008243 | $0.01114 | $0.008154 | $0.01114 | $26.59 | $112,984 |
| 2018-05-26 | $0.01113 | $0.01113 | $0.007976 | $0.007992 | $20.42 | $81,092.97 |
| 2018-05-27 | $0.007995 | $0.01103 | $0.007885 | $0.01094 | $88.99 | $111,102 |
| 2018-05-28 | $0.01094 | $0.01104 | $0.007667 | $0.007690 | $77.40 | $78,138.62 |
| 2018-05-29 | $0.007688 | $0.01009 | $0.007594 | $0.009996 | $59.79 | $101,629 |
| 2018-05-30 | $0.01000 | $0.01012 | $0.006458 | $0.009082 | $123.32 | $92,403.12 |
| 2018-05-31 | $0.009081 | $0.009081 | $0.005438 | $0.008310 | $111.51 | $84,597.08 |