bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002479 | $0.002691 | $0.002207 | $0.002262 | $436.36 | $7,041,408 |
| 2018-04-02 | $0.002280 | $0.002569 | $0.002226 | $0.002411 | $632.82 | $7,505,149 |
| 2018-04-03 | $0.002413 | $0.002593 | $0.002295 | $0.002504 | $905.88 | $7,795,590 |
| 2018-04-04 | $0.002502 | $0.002691 | $0.002395 | $0.002547 | $530.65 | $7,929,915 |
| 2018-04-05 | $0.002548 | $0.002622 | $0.002436 | $0.002505 | $483.67 | $7,797,551 |
| 2018-04-06 | $0.002492 | $0.002557 | $0.002364 | $0.002366 | $86.77 | $7,365,220 |
| 2018-04-07 | $0.002369 | $0.002535 | $0.002365 | $0.002483 | $70.15 | $7,730,466 |
| 2018-04-08 | $0.002486 | $0.002557 | $0.002486 | $0.002527 | $399.16 | $7,867,749 |
| 2018-04-09 | $0.002531 | $0.002582 | $0.002281 | $0.002359 | $282.72 | $7,342,713 |
| 2018-04-10 | $0.002361 | $0.002368 | $0.002242 | $0.002255 | $857.28 | $7,018,870 |
| 2018-04-11 | $0.002257 | $0.002784 | $0.002257 | $0.002614 | $584.13 | $8,137,738 |
| 2018-04-12 | $0.002605 | $0.002782 | $0.002534 | $0.002768 | $227.70 | $8,616,452 |
| 2018-04-13 | $0.002771 | $0.003414 | $0.002721 | $0.003128 | $362.78 | $9,736,783 |
| 2018-04-14 | $0.003128 | $0.003578 | $0.003117 | $0.003527 | $550.70 | $10,978,489 |
| 2018-04-15 | $0.003536 | $0.003708 | $0.003080 | $0.003114 | $172.11 | $9,692,423 |
| 2018-04-16 | $0.003112 | $0.003350 | $0.003027 | $0.003264 | $1,498.26 | $10,162,203 |
| 2018-04-17 | $0.003266 | $0.003658 | $0.003011 | $0.003011 | $732.23 | $9,372,906 |
| 2018-04-18 | $0.003014 | $0.003033 | $0.002631 | $0.002839 | $648.90 | $8,838,935 |
| 2018-04-19 | $0.002841 | $0.004126 | $0.002832 | $0.004093 | $2,615.17 | $12,741,772 |
| 2018-04-20 | $0.004096 | $0.004205 | $0.003784 | $0.004107 | $215.46 | $12,785,292 |
| 2018-04-21 | $0.004108 | $0.004198 | $0.003776 | $0.004060 | $223.19 | $12,640,071 |
| 2018-04-22 | $0.004060 | $0.004288 | $0.004005 | $0.004268 | $370.20 | $13,285,486 |
| 2018-04-23 | $0.004259 | $0.004690 | $0.003201 | $0.003734 | $1,704.90 | $11,623,652 |
| 2018-04-24 | $0.003737 | $0.004142 | $0.001586 | $0.003465 | $2,056.46 | $10,787,505 |
| 2018-04-25 | $0.003446 | $0.003453 | $0.002617 | $0.003261 | $696.85 | $10,151,121 |
| 2018-04-26 | $0.003288 | $0.003635 | $0.002970 | $0.003626 | $313.30 | $11,288,095 |
| 2018-04-27 | $0.003631 | $0.003631 | $0.002877 | $0.002877 | $738.52 | $8,955,003 |
| 2018-04-28 | $0.002867 | $0.003348 | $0.002864 | $0.002919 | $314.28 | $9,086,643 |
| 2018-04-29 | $0.002918 | $0.003388 | $0.002881 | $0.003386 | $257.24 | $10,538,880 |
| 2018-04-30 | $0.003385 | $0.003858 | $0.002804 | $0.002804 | $369.12 | $8,728,082 |