bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04570 | $0.09588 | $0.02034 | $0.02061 | $9,693.03 | $0 |
| 2017-10-02 | $0.02027 | $0.03603 | $0.01918 | $0.02431 | $40,746.80 | $0 |
| 2017-10-03 | $0.02431 | $0.02927 | $0.01705 | $0.02356 | $38,307.70 | $0 |
| 2017-10-04 | $0.02358 | $0.03631 | $0.01437 | $0.02852 | $192,466 | $0 |
| 2017-10-05 | $0.02854 | $0.02874 | $0.01647 | $0.01845 | $172,188 | $0 |
| 2017-10-06 | $0.01844 | $0.02212 | $0.01742 | $0.01803 | $38,973.10 | $0 |
| 2017-10-07 | $0.01803 | $0.05204 | $0.01744 | $0.04812 | $107,996 | $0 |
| 2017-10-08 | $0.04812 | $0.04812 | $0.01848 | $0.01924 | $12,856.70 | $0 |
| 2017-10-09 | $0.01924 | $0.08887 | $0.01509 | $0.03500 | $28,266.30 | $0 |
| 2017-10-10 | $0.03512 | $0.03526 | $0.01330 | $0.01573 | $18,254.60 | $0 |
| 2017-10-11 | $0.01568 | $0.02413 | $0.01297 | $0.02103 | $71,971.00 | $0 |
| 2017-10-12 | $0.02102 | $0.02966 | $0.02075 | $0.02957 | $95,968.80 | $0 |
| 2017-10-13 | $0.02413 | $0.02440 | $0.02330 | $0.02402 | $76,485.20 | $0 |
| 2017-10-14 | $0.02405 | $0.03526 | $0.01152 | $0.03442 | $118,493 | $0 |
| 2017-10-15 | $0.03451 | $0.03480 | $0.01239 | $0.01963 | $42,765.90 | $0 |
| 2017-10-16 | $0.01968 | $0.02017 | $0.008188 | $0.01426 | $16,007.30 | $0 |
| 2017-10-17 | $0.01428 | $0.02727 | $0.01150 | $0.01901 | $77,147.80 | $0 |
| 2017-10-18 | $0.01893 | $0.01901 | $0.01360 | $0.01540 | $64,664.50 | $18,329,700 |
| 2017-10-19 | $0.01725 | $0.02776 | $0.01725 | $0.02219 | $279,902 | $26,410,654 |
| 2017-10-20 | $0.02213 | $0.02462 | $0.01559 | $0.02023 | $16,391.40 | $24,073,977 |
| 2017-10-21 | $0.02019 | $0.02059 | $0.01569 | $0.02045 | $21,112.10 | $24,342,362 |
| 2017-10-22 | $0.02045 | $0.02418 | $0.01566 | $0.02400 | $37,557.60 | $28,558,450 |
| 2017-10-23 | $0.02400 | $0.02401 | $0.009526 | $0.02064 | $96,391.60 | $24,567,068 |
| 2017-10-24 | $0.02062 | $0.02088 | $0.01199 | $0.01344 | $37,586.20 | $15,990,642 |
| 2017-10-25 | $0.01044 | $0.01430 | $0.008554 | $0.01052 | $24,393.80 | $12,518,534 |
| 2017-10-26 | $0.01056 | $0.04491 | $0.01012 | $0.01857 | $48,860.60 | $23,099,640 |
| 2017-10-27 | $0.01857 | $0.02020 | $0.01366 | $0.01692 | $51,621.00 | $21,051,789 |
| 2017-10-28 | $0.01694 | $0.07032 | $0.007535 | $0.03745 | $108,237 | $46,576,660 |
| 2017-10-29 | $0.03739 | $0.03742 | $0.01180 | $0.02456 | $94,043.90 | $30,551,831 |
| 2017-10-30 | $0.02451 | $0.04580 | $0.02239 | $0.04092 | $51,239.40 | $50,900,729 |
| 2017-10-31 | $0.04089 | $0.04781 | $0.02139 | $0.02142 | $55,898.30 | $26,638,974 |