bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002809 | $0.002809 | $0.002551 | $0.002755 | $1,101.52 | $8,574,279 |
| 2018-05-02 | $0.002750 | $0.002884 | $0.002395 | $0.002715 | $2,405.15 | $8,451,604 |
| 2018-05-03 | $0.002715 | $0.003510 | $0.002596 | $0.003292 | $1,693.51 | $10,246,465 |
| 2018-05-04 | $0.003290 | $0.003404 | $0.003007 | $0.003051 | $209.21 | $9,498,121 |
| 2018-05-05 | $0.003050 | $0.003507 | $0.003045 | $0.003331 | $952.60 | $10,369,295 |
| 2018-05-06 | $0.003333 | $0.003368 | $0.003083 | $0.003320 | $291.93 | $10,334,339 |
| 2018-05-07 | $0.003322 | $0.003325 | $0.002264 | $0.003040 | $1,102.49 | $9,462,449 |
| 2018-05-08 | $0.003046 | $0.003100 | $0.002784 | $0.003089 | $184.82 | $9,615,567 |
| 2018-05-09 | $0.003084 | $0.003086 | $0.002839 | $0.002917 | $504.26 | $9,081,320 |
| 2018-05-10 | $0.002917 | $0.003158 | $0.002859 | $0.002916 | $715.69 | $9,077,585 |
| 2018-05-11 | $0.002920 | $0.002957 | $0.002711 | $0.002711 | $280.03 | $8,439,838 |
| 2018-05-12 | $0.002703 | $0.002754 | $0.002590 | $0.002714 | $643.47 | $8,448,429 |
| 2018-05-13 | $0.002713 | $0.002861 | $0.002661 | $0.002839 | $1,321.23 | $8,836,936 |
| 2018-05-14 | $0.002838 | $0.003172 | $0.002644 | $0.002980 | $1,798.19 | $9,276,305 |
| 2018-05-15 | $0.002975 | $0.004342 | $0.002952 | $0.003546 | $3,496.57 | $11,038,139 |
| 2018-05-16 | $0.003544 | $0.004101 | $0.001800 | $0.003615 | $5,943.80 | $11,253,574 |
| 2018-05-17 | $0.003618 | $0.003934 | $0.003025 | $0.003635 | $1,263.11 | $11,315,487 |
| 2018-05-18 | $0.003638 | $0.003789 | $0.003230 | $0.003339 | $2,771.15 | $10,394,478 |
| 2018-05-19 | $0.003339 | $0.004129 | $0.003279 | $0.004069 | $1,947.20 | $12,666,590 |
| 2018-05-20 | $0.004072 | $0.004280 | $0.003698 | $0.004068 | $1,157.17 | $12,662,232 |
| 2018-05-21 | $0.004073 | $0.004768 | $0.003976 | $0.004527 | $2,206.10 | $14,090,967 |
| 2018-05-22 | $0.004526 | $0.006774 | $0.004254 | $0.005658 | $6,892.39 | $17,612,518 |
| 2018-05-23 | $0.005652 | $0.005669 | $0.003953 | $0.004023 | $2,298.64 | $12,523,371 |
| 2018-05-24 | $0.004013 | $0.004926 | $0.002700 | $0.003750 | $3,818.84 | $11,673,831 |
| 2018-05-25 | $0.003757 | $0.004265 | $0.003133 | $0.003945 | $832.61 | $12,280,418 |
| 2018-05-26 | $0.003940 | $0.005135 | $0.003881 | $0.004986 | $2,139.21 | $15,519,236 |
| 2018-05-27 | $0.004988 | $0.004988 | $0.004136 | $0.004518 | $1,223.66 | $14,063,637 |
| 2018-05-28 | $0.004519 | $0.006711 | $0.004519 | $0.004758 | $4,590.49 | $14,809,708 |
| 2018-05-29 | $0.004756 | $0.008012 | $0.003876 | $0.003876 | $8,861.51 | $12,063,698 |
| 2018-05-30 | $0.003878 | $0.005185 | $0.003873 | $0.005099 | $3,240.85 | $15,871,709 |
| 2018-05-31 | $0.005098 | $0.005356 | $0.004872 | $0.005356 | $1,505.86 | $16,670,970 |