bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002619 | $0.002634 | $0.002051 | $0.002051 | $73.09 | $6,383,496 |
| 2018-07-02 | $0.002051 | $0.002511 | $0.002030 | $0.002511 | $67.61 | $7,814,639 |
| 2018-07-03 | $0.002499 | $0.002647 | $0.002227 | $0.002261 | $129.97 | $7,036,285 |
| 2018-07-04 | $0.002260 | $0.002348 | $0.002203 | $0.002283 | $69.78 | $7,107,098 |
| 2018-07-05 | $0.002289 | $0.002310 | $0.002135 | $0.002157 | $136.07 | $6,713,657 |
| 2018-07-06 | $0.002157 | $0.002158 | $0.001935 | $0.001948 | $146.77 | $6,062,704 |
| 2018-07-07 | $0.001945 | $0.002172 | $0.001932 | $0.002165 | $329.28 | $6,739,492 |
| 2018-07-08 | $0.002163 | $0.002365 | $0.001909 | $0.001909 | $518.98 | $5,942,399 |
| 2018-07-09 | $0.001909 | $0.001913 | $0.001820 | $0.001864 | $330.06 | $5,802,796 |
| 2018-07-10 | $0.001863 | $0.002175 | $0.001861 | $0.002148 | $88.22 | $6,687,261 |
| 2018-07-11 | $0.002148 | $0.002248 | $0.001399 | $0.002178 | $871.55 | $6,780,673 |
| 2018-07-12 | $0.002178 | $0.003174 | $0.001939 | $0.003149 | $83.65 | $9,801,768 |
| 2018-07-13 | $0.003158 | $0.003236 | $0.002050 | $0.002064 | $256.11 | $6,424,272 |
| 2018-07-14 | $0.002058 | $0.002084 | $0.002046 | $0.002074 | $47.90 | $6,455,336 |
| 2018-07-15 | $0.001757 | $0.001841 | $0.001757 | $0.001806 | $59.10 | $5,621,856 |
| 2018-07-16 | $0.001808 | $0.002362 | $0.001808 | $0.002362 | $58.73 | $7,352,999 |
| 2018-07-17 | $0.002356 | $0.002356 | $0.001544 | $0.001881 | $164.77 | $5,854,280 |
| 2018-07-18 | $0.001880 | $0.002003 | $0.001541 | $0.001575 | $505.55 | $4,902,798 |
| 2018-07-19 | $0.001574 | $0.001618 | $0.001137 | $0.001615 | $465.77 | $5,026,029 |
| 2018-07-20 | $0.001616 | $0.001790 | $0.001353 | $0.001614 | $189.59 | $5,023,508 |
| 2018-07-21 | $0.001613 | $0.001705 | $0.001090 | $0.001697 | $49.32 | $5,281,859 |
| 2018-07-22 | $0.001696 | $0.001710 | $0.0006506 | $0.001407 | $195.97 | $4,378,096 |
| 2018-07-23 | $0.001405 | $0.001662 | $0.001058 | $0.001059 | $560.92 | $3,297,439 |
| 2018-07-24 | $0.001061 | $0.001542 | $0.0008306 | $0.001542 | $657.17 | $4,799,582 |
| 2018-07-25 | $0.001513 | $0.001617 | $0.001088 | $0.001250 | $249.46 | $3,891,741 |
| 2018-07-26 | $0.001250 | $0.001576 | $0.001172 | $0.001511 | $512.41 | $4,704,023 |
| 2018-07-27 | $0.001510 | $0.001510 | $0.001252 | $0.001305 | $83.65 | $4,061,163 |
| 2018-07-28 | $0.001307 | $0.001502 | $0.001294 | $0.001502 | $112.29 | $4,674,920 |
| 2018-07-29 | $0.001508 | $0.001735 | $0.001508 | $0.001725 | $116.76 | $5,369,512 |
| 2018-07-30 | $0.001726 | $0.002136 | $0.001496 | $0.002046 | $426.17 | $6,367,497 |
| 2018-07-31 | $0.002042 | $0.002042 | $0.001229 | $0.001274 | $47.17 | $3,966,725 |