BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.006972 | $0.006975 | $0.006632 | $0.006771 | $16.15 | $71,205.05 |
| 2018-08-02 | $0.006775 | $0.006854 | $0.006673 | $0.006788 | $14.69 | $71,396.97 |
| 2018-08-03 | $0.006787 | $0.006787 | $0.006124 | $0.006152 | $16.68 | $64,712.57 |
| 2018-08-04 | $0.006161 | $0.006212 | $0.005796 | $0.006099 | $10.44 | $64,166.53 |
| 2018-08-05 | $0.006102 | $0.006169 | $0.006015 | $0.006127 | $3.52 | $64,468.37 |
| 2018-08-06 | $0.006135 | $0.006227 | $0.005946 | $0.006108 | $16.07 | $64,278.26 |
| 2018-08-07 | $0.006106 | $0.006284 | $0.005912 | $0.005912 | $8.00 | $62,221.76 |
| 2018-08-08 | $0.005919 | $0.005919 | $0.005490 | $0.005579 | $3.50 | $58,716.15 |
| 2018-08-09 | $0.005591 | $0.005726 | $0.005433 | $0.005433 | $3.92 | $57,187.76 |
| 2018-08-10 | $0.005428 | $0.006678 | $0.005350 | $0.006411 | $23.00 | $67,479.36 |
| 2018-08-11 | $0.006404 | $0.006412 | $0.005209 | $0.005459 | $11.12 | $57,466.75 |
| 2018-08-12 | $0.005442 | $0.005544 | $0.005353 | $0.005503 | $6.38 | $57,946.44 |
| 2018-08-13 | $0.005501 | $0.005714 | $0.005193 | $0.005329 | $27.65 | $56,122.98 |
| 2018-08-14 | $0.005325 | $0.005325 | $0.005039 | $0.005210 | $8.04 | $54,871.90 |
| 2018-08-15 | $0.005205 | $0.005544 | $0.005204 | $0.005487 | $3.31 | $57,804.07 |
| 2018-08-17 | $0.006883 | $0.006904 | $0.006883 | $0.006904 | $3.35 | $72,782.32 |
| 2018-08-18 | $0.006920 | $0.006938 | $0.005461 | $0.006594 | $4.99 | $69,531.02 |
| 2018-08-19 | $0.006596 | $0.006596 | $0.005402 | $0.005522 | $1.86 | $58,245.74 |
| 2018-08-20 | $0.005513 | $0.005553 | $0.005480 | $0.005496 | $1.85 | $57,978.55 |
| 2018-08-25 | $0.005722 | $0.005742 | $0.005232 | $0.005263 | $144.80 | $55,627.04 |
| 2018-08-26 | $0.005275 | $0.005284 | $0.005120 | $0.005176 | $8.15 | $54,721.98 |
| 2018-08-27 | $0.005173 | $0.005244 | $0.005069 | $0.005243 | $14.53 | $55,447.47 |
| 2018-08-28 | $0.005233 | $0.005346 | $0.005156 | $0.005314 | $6.12 | $56,217.39 |
| 2018-08-29 | $0.005319 | $0.005417 | $0.005271 | $0.005351 | $8.86 | $56,627.86 |
| 2018-08-30 | $0.005354 | $0.005372 | $0.005184 | $0.005310 | $2.99 | $56,216.61 |
| 2018-08-31 | $0.005316 | $0.005332 | $0.005190 | $0.005287 | $15.28 | $55,981.87 |