bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02140 | $0.05211 | $0.02136 | $0.03605 | $55,879.40 | $44,837,654 |
| 2017-11-02 | $0.03616 | $0.04452 | $0.01059 | $0.03587 | $48,852.20 | $44,613,017 |
| 2017-11-03 | $0.03606 | $0.04259 | $0.007208 | $0.03977 | $37,233.40 | $60,289,139 |
| 2017-11-04 | $0.03979 | $0.04395 | $0.008899 | $0.03623 | $57,388.60 | $54,914,276 |
| 2017-11-05 | $0.03685 | $0.04164 | $0.02543 | $0.04131 | $73,241.50 | $62,621,949 |
| 2017-11-06 | $0.04161 | $0.04315 | $0.009547 | $0.01081 | $78,078.40 | $16,441,848 |
| 2017-11-07 | $0.01080 | $0.01328 | $0.01080 | $0.01317 | $57,059.30 | $20,066,999 |
| 2017-11-08 | $0.01314 | $0.01769 | $0.01087 | $0.01315 | $73,017.80 | $20,105,356 |
| 2017-11-09 | $0.01310 | $0.04400 | $0.005780 | $0.03775 | $308,891 | $58,066,284 |
| 2017-11-10 | $0.03784 | $0.05208 | $0.005179 | $0.008879 | $117,352 | $13,755,065 |
| 2017-11-11 | $0.008270 | $0.06882 | $0.007420 | $0.01567 | $202,510 | $36,163,971 |
| 2017-11-12 | $0.01575 | $0.01693 | $0.006865 | $0.007356 | $62,503.40 | $17,018,846 |
| 2017-11-13 | $0.006890 | $0.009195 | $0.005563 | $0.007416 | $125,592 | $17,314,235 |
| 2017-11-14 | $0.007442 | $0.008241 | $0.004885 | $0.005777 | $121,392 | $13,669,739 |
| 2017-11-15 | $0.005599 | $0.008291 | $0.003176 | $0.003247 | $221,185 | $7,752,575 |
| 2017-11-16 | $0.003304 | $0.005011 | $0.003076 | $0.005011 | $128,076 | $12,095,036 |
| 2017-11-17 | $0.005003 | $0.005003 | $0.002632 | $0.003148 | $66,857.20 | $7,720,915 |
| 2017-11-18 | $0.003130 | $0.004442 | $0.002735 | $0.003424 | $65,440.80 | $8,481,611 |
| 2017-11-19 | $0.003455 | $0.004351 | $0.003366 | $0.003614 | $25,626.20 | $8,982,706 |
| 2017-11-20 | $0.003659 | $0.004208 | $0.003529 | $0.003687 | $25,076.80 | $9,201,975 |
| 2017-11-21 | $0.004007 | $0.004834 | $0.003505 | $0.004673 | $19,571.40 | $11,302,513 |
| 2017-11-22 | $0.004727 | $0.005308 | $0.004134 | $0.004840 | $21,858.90 | $11,745,460 |
| 2017-11-23 | $0.004838 | $0.007414 | $0.004838 | $0.005471 | $43,539.40 | $13,277,284 |
| 2017-11-24 | $0.006366 | $0.006644 | $0.005344 | $0.005579 | $23,643.00 | $13,574,670 |
| 2017-11-25 | $0.005501 | $0.01403 | $0.005215 | $0.01303 | $59,370.00 | $31,747,095 |
| 2017-11-26 | $0.008889 | $0.008907 | $0.006971 | $0.008008 | $22,977.20 | $19,515,161 |
| 2017-11-27 | $0.008028 | $0.008766 | $0.006518 | $0.006793 | $14,043.80 | $16,662,881 |
| 2017-11-28 | $0.006809 | $0.007030 | $0.005864 | $0.006285 | $11,787.10 | $15,526,417 |
| 2017-11-29 | $0.006279 | $0.01249 | $0.006050 | $0.008719 | $62,596.40 | $21,618,063 |
| 2017-11-30 | $0.008834 | $0.01021 | $0.006853 | $0.007298 | $7,938.57 | $18,142,345 |