BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.008316 | $0.008427 | $0.005615 | $0.005790 | $70.55 | $58,986.31 |
| 2018-06-02 | $0.005788 | $0.005898 | $0.005682 | $0.005877 | $42.50 | $59,911.62 |
| 2018-06-03 | $0.005879 | $0.006015 | $0.005831 | $0.006010 | $48.09 | $61,305.72 |
| 2018-06-04 | $0.006013 | $0.008889 | $0.005977 | $0.005999 | $78.35 | $61,232.71 |
| 2018-06-05 | $0.006002 | $0.009702 | $0.005905 | $0.005948 | $248.35 | $60,755.21 |
| 2018-06-06 | $0.005947 | $0.005961 | $0.005772 | $0.005890 | $28.82 | $60,202.83 |
| 2018-06-07 | $0.005896 | $0.006276 | $0.005815 | $0.005834 | $46.21 | $59,668.65 |
| 2018-06-08 | $0.005839 | $0.009121 | $0.005670 | $0.005875 | $130.06 | $60,127.94 |
| 2018-06-09 | $0.005873 | $0.006036 | $0.005768 | $0.005847 | $26.24 | $59,873.96 |
| 2018-06-10 | $0.005854 | $0.008533 | $0.005133 | $0.005345 | $126.07 | $54,769.99 |
| 2018-06-11 | $0.005353 | $0.009698 | $0.005153 | $0.009648 | $257.82 | $98,926.76 |
| 2018-06-12 | $0.009643 | $0.01275 | $0.005382 | $0.006500 | $158.53 | $66,697.06 |
| 2018-06-13 | $0.006517 | $0.01185 | $0.006079 | $0.006322 | $163.51 | $64,911.63 |
| 2018-06-14 | $0.006319 | $0.009772 | $0.006306 | $0.006389 | $74.21 | $65,634.56 |
| 2018-06-15 | $0.006378 | $0.01015 | $0.006356 | $0.006832 | $105.56 | $70,239.01 |
| 2018-06-16 | $0.006807 | $0.009809 | $0.006796 | $0.007162 | $111.08 | $73,673.81 |
| 2018-06-17 | $0.007181 | $0.007218 | $0.006802 | $0.006824 | $56.88 | $70,248.79 |
| 2018-06-18 | $0.006801 | $0.008762 | $0.006379 | $0.006599 | $81.15 | $67,975.46 |
| 2018-06-19 | $0.006596 | $0.008762 | $0.006520 | $0.006548 | $90.14 | $67,496.17 |
| 2018-06-20 | $0.006552 | $0.006703 | $0.006389 | $0.006615 | $32.44 | $68,229.39 |
| 2018-06-21 | $0.006616 | $0.006633 | $0.006049 | $0.006050 | $30.87 | $62,440.60 |
| 2018-06-22 | $0.006043 | $0.006053 | $0.005291 | $0.005386 | $21.57 | $55,620.63 |
| 2018-06-23 | $0.005386 | $0.005490 | $0.005320 | $0.005427 | $43.82 | $56,089.82 |
| 2018-06-24 | $0.005427 | $0.005435 | $0.004911 | $0.005238 | $51.98 | $54,169.09 |
| 2018-06-25 | $0.005228 | $0.005368 | $0.005182 | $0.005248 | $23.12 | $54,310.47 |
| 2018-06-26 | $0.005248 | $0.005269 | $0.004862 | $0.004866 | $46.09 | $50,388.69 |
| 2018-06-27 | $0.004864 | $0.004908 | $0.004812 | $0.004844 | $27.73 | $50,186.19 |
| 2018-06-28 | $0.004846 | $0.004901 | $0.004549 | $0.004574 | $31.82 | $47,421.21 |
| 2018-06-29 | $0.004577 | $0.005719 | $0.004436 | $0.004709 | $53.86 | $48,846.08 |
| 2018-06-30 | $0.004716 | $0.006216 | $0.004715 | $0.006194 | $76.22 | $64,280.77 |