BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0005625 | $0.0008896 | $0.0005625 | $0.0008809 | $2.10 | $9,557.76 |
| 2018-12-02 | $0.0008801 | $0.0009058 | $0.0008616 | $0.0008750 | $0 | $9,496.00 |
| 2018-12-03 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 | $0 | $9,497.51 |
| 2018-12-04 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 | $0 | $9,500.02 |
| 2018-12-05 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 | $0 | $9,502.63 |
| 2018-12-06 | $0.0008750 | $0.0008750 | $0.0005277 | $0.0005277 | $1.62 | $5,733.17 |
| 2018-12-07 | $0.0005266 | $0.0005266 | $0.0005053 | $0.0005108 | $0 | $5,550.37 |
| 2018-12-08 | $0.0005108 | $0.0005108 | $0.0005108 | $0.0005108 | $0 | $5,551.69 |
| 2018-12-09 | $0.0005108 | $0.0006641 | $0.0005108 | $0.0005425 | $5.14 | $5,898.19 |
| 2018-12-10 | $0.0005417 | $0.0006667 | $0.0005312 | $0.0006656 | $3.67 | $7,237.38 |
| 2018-12-11 | $0.0006649 | $0.0006682 | $0.0006434 | $0.0006507 | $2.20 | $7,076.16 |
| 2018-12-12 | $0.0006498 | $0.0006500 | $0.0006485 | $0.0006500 | $0 | $7,070.56 |
| 2018-12-13 | $0.0006500 | $0.0006500 | $0.0006500 | $0.0006500 | $0 | $7,072.26 |
| 2018-12-14 | $0.0006500 | $0.0006500 | $0.0005115 | $0.0005181 | $1.62 | $5,638.61 |
| 2018-12-15 | $0.0005185 | $0.0005222 | $0.0004777 | $0.0004853 | $1.94 | $5,282.39 |
| 2018-12-16 | $0.0004852 | $0.0007265 | $0.0004848 | $0.0007147 | $33.33 | $7,781.66 |
| 2018-12-17 | $0.0007156 | $0.0007935 | $0.0005554 | $0.0006390 | $31.54 | $6,958.99 |
| 2018-12-18 | $0.0006391 | $0.0006667 | $0.0006284 | $0.0006667 | $1.86 | $7,262.19 |
| 2018-12-19 | $0.0006687 | $0.0007136 | $0.0006642 | $0.0006810 | $0 | $7,419.58 |
| 2018-12-20 | $0.0006810 | $0.0006810 | $0.0006810 | $0.0006810 | $0 | $7,420.76 |
| 2018-12-21 | $0.0006810 | $0.0006810 | $0.0006810 | $0.0006810 | $0 | $7,422.05 |
| 2018-12-22 | $0.0006810 | $0.0006810 | $0.0006810 | $0.0006810 | $0 | $7,423.28 |
| 2018-12-23 | $0.0006810 | $0.001775 | $0.0006810 | $0.001759 | $89.39 | $19,180.61 |
| 2018-12-24 | $0.001760 | $0.001881 | $0.0008151 | $0.0008151 | $2.11 | $8,890.09 |
| 2018-12-25 | $0.0008169 | $0.0008169 | $0.0007508 | $0.0007638 | $0 | $8,331.53 |
| 2018-12-26 | $0.0007638 | $0.0007638 | $0.0007638 | $0.0007638 | $0 | $8,333.55 |
| 2018-12-27 | $0.0007638 | $0.0007638 | $0.0007266 | $0.0007293 | $2.96 | $7,959.45 |
| 2018-12-28 | $0.0007296 | $0.0007927 | $0.0007285 | $0.0007836 | $0 | $8,554.70 |
| 2018-12-29 | $0.0007836 | $0.0007836 | $0.0007836 | $0.0007836 | $0 | $8,556.96 |
| 2018-12-30 | $0.0007836 | $0.0007836 | $0.0006847 | $0.0006953 | $26.26 | $7,594.82 |
| 2018-12-31 | $0.0006962 | $0.0007134 | $0.0006803 | $0.0007115 | $3.18 | $7,773.14 |