bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.007262 | $0.01138 | $0.006841 | $0.01058 | $21,096.50 | $26,382,914 |
| 2017-12-02 | $0.008937 | $0.01032 | $0.007561 | $0.009052 | $36,045.20 | $22,566,010 |
| 2017-12-03 | $0.009062 | $0.009387 | $0.007907 | $0.008334 | $7,202.70 | $20,793,767 |
| 2017-12-04 | $0.008361 | $0.03311 | $0.008262 | $0.01507 | $42,613.90 | $37,623,054 |
| 2017-12-05 | $0.01509 | $0.02218 | $0.01003 | $0.02135 | $45,158.80 | $53,297,683 |
| 2017-12-06 | $0.02122 | $0.02220 | $0.01014 | $0.01476 | $26,451.30 | $36,860,546 |
| 2017-12-07 | $0.01470 | $0.02305 | $0.01118 | $0.01675 | $49,214.70 | $41,842,228 |
| 2017-12-08 | $0.01679 | $0.01828 | $0.01088 | $0.01465 | $9,564.54 | $39,746,300 |
| 2017-12-09 | $0.01463 | $0.01474 | $0.009061 | $0.009441 | $9,735.05 | $25,618,846 |
| 2017-12-10 | $0.009479 | $0.01159 | $0.008558 | $0.01137 | $5,234.07 | $30,865,963 |
| 2017-12-11 | $0.01129 | $0.01374 | $0.01124 | $0.01319 | $7,878.09 | $35,793,698 |
| 2017-12-12 | $0.01323 | $0.01344 | $0.01080 | $0.01085 | $11,592.70 | $29,429,150 |
| 2017-12-13 | $0.01085 | $0.01200 | $0.009698 | $0.009922 | $6,952.36 | $26,924,034 |
| 2017-12-14 | $0.009893 | $0.01099 | $0.008709 | $0.008805 | $9,598.01 | $23,893,119 |
| 2017-12-15 | $0.008818 | $0.01099 | $0.008471 | $0.01094 | $9,492.44 | $29,678,793 |
| 2017-12-16 | $0.01095 | $0.01148 | $0.008257 | $0.009778 | $8,147.78 | $26,532,853 |
| 2017-12-17 | $0.009780 | $0.01078 | $0.007092 | $0.009986 | $20,599.40 | $27,096,260 |
| 2017-12-18 | $0.01000 | $0.01052 | $0.008332 | $0.01012 | $9,215.40 | $27,459,681 |
| 2017-12-19 | $0.01012 | $0.01023 | $0.008029 | $0.008620 | $7,277.67 | $23,390,728 |
| 2017-12-20 | $0.008613 | $0.009126 | $0.007654 | $0.007958 | $9,442.75 | $21,592,512 |
| 2017-12-21 | $0.007976 | $0.008609 | $0.007368 | $0.007557 | $8,241.76 | $20,506,311 |
| 2017-12-22 | $0.007480 | $0.007837 | $0.005894 | $0.006940 | $4,921.56 | $18,831,747 |
| 2017-12-23 | $0.006991 | $0.007828 | $0.006907 | $0.007315 | $6,988.73 | $19,850,004 |
| 2017-12-24 | $0.007386 | $0.008074 | $0.006333 | $0.007828 | $10,150.60 | $21,242,095 |
| 2017-12-25 | $0.007151 | $0.007619 | $0.005794 | $0.006926 | $5,455.72 | $18,792,728 |
| 2017-12-26 | $0.006915 | $0.007484 | $0.006225 | $0.006885 | $3,083.95 | $18,682,479 |
| 2017-12-27 | $0.006891 | $0.01334 | $0.006456 | $0.01068 | $20,419.60 | $28,981,650 |
| 2017-12-28 | $0.01052 | $0.01071 | $0.007535 | $0.008548 | $6,437.76 | $23,195,930 |
| 2017-12-29 | $0.008630 | $0.01105 | $0.007951 | $0.009014 | $7,436.58 | $24,458,964 |
| 2017-12-30 | $0.008998 | $0.008998 | $0.006993 | $0.007984 | $8,729.28 | $21,664,046 |
| 2017-12-31 | $0.007899 | $0.01082 | $0.006835 | $0.01007 | $8,263.21 | $27,337,836 |