BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.006196 | $0.006355 | $0.006096 | $0.006156 | $33.58 | $63,906.24 |
| 2018-07-02 | $0.006156 | $0.006449 | $0.006092 | $0.006409 | $26.09 | $66,560.16 |
| 2018-07-03 | $0.006379 | $0.006446 | $0.006282 | $0.006308 | $21.19 | $65,538.17 |
| 2018-07-04 | $0.006305 | $0.006588 | $0.006243 | $0.006376 | $41.71 | $66,269.66 |
| 2018-07-05 | $0.006390 | $0.007951 | $0.006347 | $0.007843 | $81.13 | $81,543.59 |
| 2018-07-06 | $0.007842 | $0.007946 | $0.007750 | $0.007933 | $50.33 | $82,493.29 |
| 2018-07-07 | $0.007919 | $0.007930 | $0.005410 | $0.005616 | $359.90 | $58,427.89 |
| 2018-07-08 | $0.005610 | $0.005812 | $0.005575 | $0.005635 | $36.13 | $58,660.45 |
| 2018-07-09 | $0.005634 | $0.005656 | $0.005311 | $0.005334 | $26.52 | $55,545.34 |
| 2018-07-10 | $0.005330 | $0.01142 | $0.005322 | $0.01125 | $404.77 | $117,172 |
| 2018-07-11 | $0.01125 | $0.01139 | $0.006588 | $0.006775 | $168.85 | $70,610.16 |
| 2018-07-12 | $0.006773 | $0.009916 | $0.006542 | $0.009916 | $102.42 | $103,395 |
| 2018-07-13 | $0.009926 | $0.01045 | $0.006709 | $0.006755 | $83.14 | $70,460.25 |
| 2018-07-14 | $0.006736 | $0.01061 | $0.006673 | $0.007144 | $141.76 | $74,552.34 |
| 2018-07-15 | $0.007143 | $0.008185 | $0.007061 | $0.007119 | $26.65 | $74,315.61 |
| 2018-07-16 | $0.007127 | $0.007152 | $0.006625 | $0.006952 | $27.10 | $72,597.19 |
| 2018-07-17 | $0.006935 | $0.009084 | $0.006915 | $0.007548 | $51.78 | $78,842.63 |
| 2018-07-18 | $0.007544 | $0.007835 | $0.007493 | $0.007597 | $28.03 | $79,383.74 |
| 2018-07-19 | $0.007593 | $0.007603 | $0.007146 | $0.007168 | $26.35 | $74,926.65 |
| 2018-07-20 | $0.007173 | $0.007416 | $0.007073 | $0.007116 | $31.56 | $74,417.77 |
| 2018-07-21 | $0.007114 | $0.01040 | $0.007022 | $0.008367 | $299.43 | $87,553.76 |
| 2018-07-22 | $0.008365 | $0.008794 | $0.007461 | $0.007552 | $159.96 | $79,063.21 |
| 2018-07-23 | $0.007543 | $0.01058 | $0.007543 | $0.008091 | $87.65 | $84,747.53 |
| 2018-07-24 | $0.008103 | $0.008551 | $0.007625 | $0.007843 | $45.39 | $82,189.40 |
| 2018-07-25 | $0.009932 | $0.01136 | $0.007875 | $0.008583 | $41.53 | $89,987.01 |
| 2018-07-26 | $0.008580 | $0.009842 | $0.007953 | $0.008034 | $80.77 | $84,267.27 |
| 2018-07-27 | $0.008029 | $0.009718 | $0.007816 | $0.007828 | $98.89 | $82,153.23 |
| 2018-07-28 | $0.007845 | $0.009850 | $0.007523 | $0.007695 | $47.64 | $80,792.70 |
| 2018-07-29 | $0.007726 | $0.007907 | $0.007599 | $0.007639 | $37.50 | $80,251.37 |
| 2018-07-30 | $0.007644 | $0.007696 | $0.007404 | $0.007537 | $38.43 | $79,213.61 |
| 2018-07-31 | $0.007523 | $0.007523 | $0.006898 | $0.006966 | $21.44 | $73,232.88 |