BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0007130 | $0.0007209 | $0.0007042 | $0.0007162 | $0 | $7,825.09 |
| 2019-01-02 | $0.0007162 | $0.0007162 | $0.0006896 | $0.0007079 | $16.74 | $7,734.78 |
| 2019-01-03 | $0.0007085 | $0.0007094 | $0.0007016 | $0.0007028 | $0 | $7,681.27 |
| 2019-01-04 | $0.0007028 | $0.0007028 | $0.0007028 | $0.0007028 | $0 | $7,682.21 |
| 2019-01-05 | $0.0007028 | $0.0007028 | $0.0007028 | $0.0007028 | $0 | $7,683.06 |
| 2019-01-06 | $0.0007028 | $0.0007028 | $0.0005702 | $0.0005709 | $2.56 | $6,242.66 |
| 2019-01-07 | $0.0005710 | $0.0005728 | $0.0004815 | $0.0004826 | $5.35 | $5,278.08 |
| 2019-01-08 | $0.0004833 | $0.0004849 | $0.0004794 | $0.0004810 | $0 | $5,261.97 |
| 2019-01-09 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,263.42 |
| 2019-01-10 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,264.66 |
| 2019-01-11 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,265.49 |
| 2019-01-12 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,266.73 |
| 2019-01-13 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,267.86 |
| 2019-01-14 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,268.91 |
| 2019-01-15 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,269.98 |
| 2019-01-16 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,271.07 |
| 2019-01-17 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,272.04 |
| 2019-01-18 | $0.0004810 | $0.0004810 | $0.0004810 | $0.0004810 | $0 | $5,272.97 |
| 2019-01-19 | $0.0004810 | $0.001462 | $0.0004810 | $0.0007464 | $668.54 | $8,184.99 |
| 2019-01-20 | $0.0007447 | $0.0007490 | $0.0007156 | $0.0007192 | $31.73 | $7,889.17 |
| 2019-01-21 | $0.0007193 | $0.0007216 | $0.0006393 | $0.0006432 | $6.76 | $7,057.09 |
| 2019-01-22 | $0.0006435 | $0.0006451 | $0.0006401 | $0.0006410 | $0 | $7,035.90 |
| 2019-01-23 | $0.0006410 | $0.0006410 | $0.0006410 | $0.0006410 | $0 | $7,038.07 |
| 2019-01-24 | $0.0006410 | $0.0006410 | $0.0006410 | $0.0006410 | $0 | $7,039.90 |
| 2019-01-25 | $0.0006410 | $0.001226 | $0.0006410 | $0.001225 | $6.04 | $13,456.64 |
| 2019-01-26 | $0.001225 | $0.001243 | $0.001220 | $0.001224 | $1.80 | $13,447.54 |
| 2019-01-27 | $0.001224 | $0.001224 | $0.001224 | $0.001224 | $0 | $13,456.29 |
| 2019-01-28 | $0.001224 | $0.001224 | $0.001224 | $0.001224 | $0 | $13,460.28 |
| 2019-01-29 | $0.001224 | $0.001224 | $0.0005163 | $0.0005168 | $2.32 | $5,683.41 |
| 2019-01-30 | $0.0005161 | $0.0005248 | $0.0005136 | $0.0005238 | $0 | $5,761.40 |
| 2019-01-31 | $0.0005238 | $0.0005238 | $0.0005238 | $0.0005238 | $0 | $5,763.11 |