bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04186 | $0.06815 | $0.02153 | $0.05117 | $29,837.90 | $0 |
| 2017-09-02 | $0.05123 | $0.05322 | $0.03788 | $0.04466 | $40,394.40 | $0 |
| 2017-09-03 | $0.04477 | $0.04791 | $0.04103 | $0.04358 | $23,099.80 | $0 |
| 2017-09-04 | $0.04360 | $0.04546 | $0.03810 | $0.04282 | $9,505.05 | $0 |
| 2017-09-05 | $0.04267 | $0.04279 | $0.03148 | $0.04131 | $12,802.80 | $0 |
| 2017-09-06 | $0.04094 | $0.04325 | $0.02576 | $0.02590 | $18,863.20 | $0 |
| 2017-09-07 | $0.02591 | $0.04893 | $0.02524 | $0.04558 | $27,431.40 | $0 |
| 2017-09-08 | $0.04557 | $0.04671 | $0.02943 | $0.03038 | $15,530.90 | $0 |
| 2017-09-09 | $0.03143 | $0.03534 | $0.02913 | $0.03355 | $19,403.90 | $0 |
| 2017-09-10 | $0.03359 | $0.03611 | $0.02737 | $0.03528 | $4,594.49 | $0 |
| 2017-09-11 | $0.03539 | $0.03844 | $0.03019 | $0.03565 | $6,735.99 | $0 |
| 2017-09-12 | $0.03481 | $0.03553 | $0.02410 | $0.03035 | $24,184.70 | $0 |
| 2017-09-13 | $0.03036 | $0.03508 | $0.02446 | $0.02967 | $11,397.20 | $0 |
| 2017-09-14 | $0.03097 | $0.03124 | $0.01834 | $0.02774 | $53,803.80 | $0 |
| 2017-09-15 | $0.02775 | $0.03629 | $0.02404 | $0.03315 | $76,791.60 | $0 |
| 2017-09-16 | $0.03346 | $0.04387 | $0.02278 | $0.03809 | $60,047.20 | $0 |
| 2017-09-17 | $0.03817 | $0.04144 | $0.02411 | $0.04001 | $12,673.60 | $0 |
| 2017-09-18 | $0.03997 | $0.04126 | $0.02711 | $0.02904 | $9,155.35 | $0 |
| 2017-09-19 | $0.02640 | $0.03183 | $0.02429 | $0.03005 | $15,817.30 | $0 |
| 2017-09-20 | $0.03001 | $0.03144 | $0.02420 | $0.02649 | $13,024.80 | $0 |
| 2017-09-21 | $0.02638 | $0.06736 | $0.01757 | $0.05955 | $99,898.20 | $0 |
| 2017-09-22 | $0.05944 | $0.06551 | $0.02356 | $0.03233 | $71,663.80 | $0 |
| 2017-09-23 | $0.03215 | $0.05763 | $0.02333 | $0.02350 | $13,640.90 | $0 |
| 2017-09-24 | $0.02350 | $0.02350 | $0.02056 | $0.02135 | $10,041.30 | $0 |
| 2017-09-25 | $0.02142 | $0.04275 | $0.01832 | $0.03874 | $17,969.80 | $0 |
| 2017-09-26 | $0.03996 | $0.09156 | $0.02153 | $0.03063 | $39,628.20 | $0 |
| 2017-09-27 | $0.03069 | $0.04088 | $0.01945 | $0.02156 | $34,597.90 | $0 |
| 2017-09-28 | $0.02153 | $0.05842 | $0.01909 | $0.03307 | $33,445.50 | $0 |
| 2017-09-29 | $0.03296 | $0.03374 | $0.01760 | $0.02041 | $30,026.80 | $0 |
| 2017-09-30 | $0.02041 | $0.06618 | $0.01860 | $0.02379 | $28,991.40 | $0 |