bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.003733 | $0.005140 | $0.003126 | $0.004740 | $3,942.24 | $13,809,191 |
| 2018-03-02 | $0.004728 | $0.005070 | $0.004283 | $0.004408 | $839.57 | $12,840,129 |
| 2018-03-03 | $0.004402 | $0.004865 | $0.004402 | $0.004702 | $751.51 | $13,698,074 |
| 2018-03-04 | $0.004694 | $0.004916 | $0.002705 | $0.004397 | $8,124.93 | $12,809,007 |
| 2018-03-05 | $0.004401 | $0.005044 | $0.003562 | $0.003563 | $2,298.86 | $10,379,026 |
| 2018-03-06 | $0.003554 | $0.004212 | $0.003157 | $0.003324 | $4,526.38 | $9,683,393 |
| 2018-03-07 | $0.003432 | $0.004192 | $0.003009 | $0.003702 | $1,755.69 | $10,784,886 |
| 2018-03-08 | $0.003698 | $0.003920 | $0.003048 | $0.003106 | $1,159.42 | $9,047,450 |
| 2018-03-09 | $0.003087 | $0.003522 | $0.002955 | $0.003316 | $874.64 | $9,661,078 |
| 2018-03-10 | $0.003177 | $0.003733 | $0.003177 | $0.003463 | $299.72 | $10,088,758 |
| 2018-03-11 | $0.003451 | $0.003647 | $0.003005 | $0.003642 | $1,287.07 | $10,608,553 |
| 2018-03-12 | $0.003631 | $0.003854 | $0.002266 | $0.002657 | $2,176.82 | $7,740,025 |
| 2018-03-13 | $0.002642 | $0.003620 | $0.002627 | $0.002804 | $1,141.22 | $8,167,123 |
| 2018-03-14 | $0.002804 | $0.003070 | $0.002213 | $0.002653 | $1,419.59 | $7,728,926 |
| 2018-03-15 | $0.002653 | $0.003103 | $0.002378 | $0.003006 | $1,255.82 | $8,755,843 |
| 2018-03-16 | $0.003004 | $0.003715 | $0.002723 | $0.002800 | $817.66 | $8,155,878 |
| 2018-03-17 | $0.002804 | $0.003498 | $0.002674 | $0.002726 | $1,454.88 | $7,942,519 |
| 2018-03-18 | $0.002720 | $0.002907 | $0.001998 | $0.002898 | $317.57 | $8,440,873 |
| 2018-03-19 | $0.002885 | $0.003305 | $0.002742 | $0.003009 | $866.78 | $8,766,768 |
| 2018-03-20 | $0.003043 | $0.003629 | $0.002834 | $0.002842 | $1,984.96 | $8,278,377 |
| 2018-03-21 | $0.002849 | $0.003317 | $0.002706 | $0.002932 | $770.55 | $8,542,746 |
| 2018-03-22 | $0.002927 | $0.002985 | $0.002591 | $0.002847 | $301.14 | $8,292,651 |
| 2018-03-23 | $0.002847 | $0.002933 | $0.002672 | $0.002734 | $252.24 | $7,965,999 |
| 2018-03-24 | $0.002774 | $0.003276 | $0.002767 | $0.002988 | $643.19 | $9,303,296 |
| 2018-03-25 | $0.002947 | $0.002964 | $0.002731 | $0.002782 | $37.03 | $8,660,876 |
| 2018-03-26 | $0.002780 | $0.002871 | $0.002078 | $0.002624 | $1,411.28 | $8,168,714 |
| 2018-03-27 | $0.002620 | $0.002979 | $0.002437 | $0.002896 | $370.90 | $9,016,099 |
| 2018-03-28 | $0.002896 | $0.003142 | $0.002718 | $0.002889 | $484.92 | $8,994,090 |
| 2018-03-29 | $0.002893 | $0.002897 | $0.002254 | $0.002302 | $290.62 | $7,165,151 |
| 2018-03-30 | $0.002296 | $0.002305 | $0.001879 | $0.002051 | $481.40 | $6,386,125 |
| 2018-03-31 | $0.002052 | $0.003222 | $0.002052 | $0.002481 | $1,222.78 | $7,722,840 |