bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.005959 | $0.007571 | $0.005049 | $0.005966 | $5,636.84 | $17,382,136 |
| 2018-02-02 | $0.005951 | $0.005951 | $0.004168 | $0.004853 | $1,610.02 | $14,139,034 |
| 2018-02-03 | $0.004872 | $0.005505 | $0.004147 | $0.005452 | $1,620.90 | $15,882,608 |
| 2018-02-04 | $0.005454 | $0.006283 | $0.004672 | $0.005008 | $3,523.34 | $14,590,885 |
| 2018-02-05 | $0.004960 | $0.006009 | $0.003824 | $0.003927 | $2,539.27 | $11,439,668 |
| 2018-02-06 | $0.003933 | $0.005030 | $0.003291 | $0.004287 | $1,453.20 | $12,490,163 |
| 2018-02-07 | $0.004245 | $0.005270 | $0.004130 | $0.004524 | $1,258.27 | $13,180,116 |
| 2018-02-08 | $0.004307 | $0.005035 | $0.004307 | $0.004710 | $1,038.16 | $13,720,414 |
| 2018-02-09 | $0.004720 | $0.004781 | $0.004204 | $0.004530 | $1,164.12 | $13,198,004 |
| 2018-02-10 | $0.004533 | $0.005511 | $0.003692 | $0.004243 | $1,403.24 | $12,361,512 |
| 2018-02-11 | $0.004238 | $0.004843 | $0.003952 | $0.004143 | $839.53 | $12,069,630 |
| 2018-02-12 | $0.004169 | $0.01077 | $0.004169 | $0.005157 | $1,910.81 | $15,023,527 |
| 2018-02-13 | $0.005166 | $0.007628 | $0.004612 | $0.005537 | $2,931.44 | $16,129,755 |
| 2018-02-14 | $0.005520 | $0.005730 | $0.004552 | $0.004626 | $1,185.39 | $13,475,868 |
| 2018-02-15 | $0.004853 | $0.004853 | $0.003437 | $0.004267 | $4,690.65 | $12,429,649 |
| 2018-02-16 | $0.004252 | $0.004662 | $0.003496 | $0.004647 | $3,539.52 | $13,539,407 |
| 2018-02-17 | $0.004642 | $0.01454 | $0.004462 | $0.006206 | $9,927.35 | $18,079,565 |
| 2018-02-18 | $0.006225 | $0.007758 | $0.005122 | $0.006817 | $7,223.95 | $19,858,107 |
| 2018-02-19 | $0.006136 | $0.009824 | $0.005172 | $0.007224 | $16,442.60 | $21,044,724 |
| 2018-02-20 | $0.007217 | $0.007329 | $0.005324 | $0.005775 | $5,127.65 | $16,823,381 |
| 2018-02-21 | $0.005768 | $0.006961 | $0.004689 | $0.004883 | $3,108.94 | $14,223,648 |
| 2018-02-22 | $0.004873 | $0.005478 | $0.004383 | $0.004389 | $1,483.93 | $12,786,004 |
| 2018-02-23 | $0.004363 | $0.004554 | $0.003957 | $0.004071 | $1,304.53 | $11,860,114 |
| 2018-02-24 | $0.004079 | $0.005075 | $0.004077 | $0.004410 | $635.44 | $12,847,704 |
| 2018-02-25 | $0.004405 | $0.004671 | $0.004351 | $0.004468 | $527.29 | $13,016,376 |
| 2018-02-26 | $0.004474 | $0.004839 | $0.003878 | $0.004114 | $2,645.18 | $11,984,390 |
| 2018-02-27 | $0.004126 | $0.004623 | $0.003919 | $0.004107 | $1,310.08 | $11,963,298 |
| 2018-02-28 | $0.004102 | $0.004698 | $0.003172 | $0.003728 | $4,905.69 | $10,859,036 |