bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001276 | $0.001526 | $0.001232 | $0.001521 | $3.05 | $4,733,594 |
| 2018-08-02 | $0.001522 | $0.003461 | $0.001044 | $0.001050 | $1,995.71 | $3,268,180 |
| 2018-08-03 | $0.001050 | $0.001281 | $0.001009 | $0.001260 | $2.75 | $3,922,027 |
| 2018-08-04 | $0.001262 | $0.002292 | $0.001255 | $0.002284 | $7.97 | $7,108,624 |
| 2018-08-05 | $0.002285 | $0.002474 | $0.001122 | $0.001278 | $9.38 | $3,976,779 |
| 2018-08-06 | $0.001279 | $0.001298 | $0.001233 | $0.001249 | $21.53 | $3,889,126 |
| 2018-08-07 | $0.001249 | $0.001285 | $0.001247 | $0.001281 | $22.07 | $3,986,055 |
| 2018-08-08 | $0.001128 | $0.001130 | $0.001046 | $0.001063 | $4.16 | $3,307,524 |
| 2018-08-09 | $0.001065 | $0.001521 | $0.001064 | $0.001506 | $42.08 | $4,686,437 |
| 2018-08-10 | $0.001504 | $0.001672 | $0.001504 | $0.001603 | $43.54 | $4,988,490 |
| 2018-08-11 | $0.001601 | $0.001604 | $0.0008977 | $0.001505 | $716.90 | $4,685,098 |
| 2018-08-12 | $0.001501 | $0.001512 | $0.0008803 | $0.0008856 | $57.56 | $2,756,565 |
| 2018-08-13 | $0.0008853 | $0.0009091 | $0.0005021 | $0.0006894 | $1.29 | $2,145,925 |
| 2018-08-14 | $0.0006889 | $0.001123 | $0.0006782 | $0.001024 | $2.61 | $3,186,877 |
| 2018-08-15 | $0.001023 | $0.001168 | $0.0008207 | $0.0008302 | $0.9176 | $2,584,114 |
| 2018-08-16 | $0.001450 | $0.001490 | $0.001128 | $0.001137 | $1.68 | $3,540,196 |
| 2018-08-17 | $0.001137 | $0.001505 | $0.001067 | $0.001084 | $7.10 | $3,373,263 |
| 2018-08-18 | $0.001086 | $0.001096 | $0.0009549 | $0.001088 | $48.81 | $3,386,523 |
| 2018-08-19 | $0.001088 | $0.001100 | $0.0008682 | $0.0008791 | $22.80 | $2,736,224 |
| 2018-08-20 | $0.0008778 | $0.0008847 | $0.0007522 | $0.0007547 | $148.08 | $2,349,039 |
| 2018-08-21 | $0.0007536 | $0.001075 | $0.0007535 | $0.001073 | $21.19 | $3,338,868 |
| 2018-08-22 | $0.001073 | $0.001128 | $0.001047 | $0.001097 | $0.001183 | $3,415,720 |
| 2018-08-23 | $0.001098 | $0.001113 | $0.001022 | $0.001046 | $10.46 | $3,255,137 |
| 2018-08-24 | $0.001047 | $0.001520 | $0.001005 | $0.001050 | $118.39 | $3,269,331 |
| 2018-08-25 | $0.001048 | $0.001299 | $0.0004901 | $0.0009148 | $1,503.02 | $2,847,586 |
| 2018-08-26 | $0.0009168 | $0.001091 | $0.0008435 | $0.001076 | $749.78 | $3,347,771 |
| 2018-08-27 | $0.001075 | $0.001081 | $0.001006 | $0.001035 | $14.12 | $3,220,898 |
| 2018-08-28 | $0.001033 | $0.001138 | $0.0008712 | $0.001131 | $224.70 | $3,521,364 |
| 2018-08-29 | $0.001132 | $0.001140 | $0.001116 | $0.001127 | $90.40 | $3,506,517 |
| 2018-08-30 | $0.001127 | $0.001260 | $0.001091 | $0.001259 | $2.54 | $3,920,066 |
| 2018-08-31 | $0.001261 | $0.001591 | $0.0009811 | $0.001587 | $204.59 | $4,941,053 |