bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01009 | $0.01009 | $0.008423 | $0.009561 | $7,366.46 | $25,942,602 |
| 2018-01-02 | $0.009572 | $0.01032 | $0.006610 | $0.008590 | $7,723.31 | $23,307,616 |
| 2018-01-03 | $0.008565 | $0.01307 | $0.007915 | $0.01202 | $8,179.94 | $35,020,078 |
| 2018-01-04 | $0.01205 | $0.01282 | $0.007726 | $0.008765 | $12,665.70 | $25,536,097 |
| 2018-01-05 | $0.008893 | $0.01095 | $0.008086 | $0.009954 | $12,738.10 | $28,999,443 |
| 2018-01-06 | $0.009963 | $0.01063 | $0.008506 | $0.01057 | $7,096.85 | $30,804,885 |
| 2018-01-07 | $0.01057 | $0.01102 | $0.006417 | $0.008170 | $15,768.20 | $23,802,996 |
| 2018-01-08 | $0.008164 | $0.01150 | $0.007131 | $0.01149 | $9,239.43 | $33,464,000 |
| 2018-01-09 | $0.01145 | $0.01264 | $0.009560 | $0.01101 | $9,645.09 | $32,072,240 |
| 2018-01-10 | $0.01102 | $0.01213 | $0.009022 | $0.009805 | $5,621.58 | $28,565,133 |
| 2018-01-11 | $0.009792 | $0.01073 | $0.008387 | $0.01017 | $6,688.30 | $29,616,457 |
| 2018-01-12 | $0.01020 | $0.01220 | $0.008681 | $0.01041 | $10,119.30 | $30,323,845 |
| 2018-01-13 | $0.01040 | $0.01255 | $0.01040 | $0.01171 | $4,594.67 | $34,114,253 |
| 2018-01-14 | $0.01172 | $0.01182 | $0.009025 | $0.009413 | $8,292.03 | $27,423,207 |
| 2018-01-15 | $0.009350 | $0.01106 | $0.009325 | $0.01028 | $9,167.37 | $29,959,371 |
| 2018-01-16 | $0.01030 | $0.01054 | $0.007447 | $0.009837 | $13,602.10 | $28,658,704 |
| 2018-01-17 | $0.009788 | $0.009999 | $0.007120 | $0.009039 | $4,129.29 | $26,334,190 |
| 2018-01-18 | $0.009091 | $0.009672 | $0.007466 | $0.007903 | $8,322.32 | $23,025,042 |
| 2018-01-19 | $0.007826 | $0.009869 | $0.007766 | $0.008650 | $9,714.92 | $25,199,463 |
| 2018-01-20 | $0.008743 | $0.01024 | $0.008152 | $0.008202 | $2,809.83 | $23,894,746 |
| 2018-01-21 | $0.008041 | $0.008598 | $0.006541 | $0.006923 | $3,190.48 | $20,168,901 |
| 2018-01-22 | $0.006999 | $0.007509 | $0.004579 | $0.005960 | $10,437.00 | $17,364,453 |
| 2018-01-23 | $0.005945 | $0.006983 | $0.005023 | $0.006721 | $3,543.16 | $19,578,785 |
| 2018-01-24 | $0.006718 | $0.007543 | $0.005957 | $0.007527 | $1,875.16 | $21,927,595 |
| 2018-01-25 | $0.007643 | $0.008638 | $0.006269 | $0.007203 | $12,287.40 | $20,983,747 |
| 2018-01-26 | $0.007181 | $0.007420 | $0.005598 | $0.005971 | $3,142.30 | $17,395,945 |
| 2018-01-27 | $0.005967 | $0.006176 | $0.005357 | $0.005371 | $1,560.96 | $15,648,292 |
| 2018-01-28 | $0.005400 | $0.007203 | $0.005400 | $0.006973 | $4,607.58 | $20,313,866 |
| 2018-01-29 | $0.006666 | $0.006747 | $0.005815 | $0.006330 | $3,495.43 | $18,441,670 |
| 2018-01-30 | $0.006330 | $0.007445 | $0.005181 | $0.005286 | $5,895.91 | $15,399,760 |
| 2018-01-31 | $0.005296 | $0.005987 | $0.004620 | $0.005946 | $2,953.11 | $17,321,773 |