bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001584 | $0.001807 | $0.001549 | $0.001801 | $5.94 | $5,605,608 |
| 2018-09-02 | $0.001802 | $0.001805 | $0.0005885 | $0.001112 | $1,446.61 | $3,461,974 |
| 2018-09-03 | $0.001112 | $0.001641 | $0.001108 | $0.001198 | $601.45 | $3,729,602 |
| 2018-09-04 | $0.001198 | $0.001405 | $0.001126 | $0.001397 | $37.46 | $4,349,864 |
| 2018-09-05 | $0.001399 | $0.001592 | $0.0008330 | $0.0008330 | $53.69 | $2,592,917 |
| 2018-09-06 | $0.0008345 | $0.0009117 | $0.0007872 | $0.0009113 | $12.93 | $2,836,430 |
| 2018-09-07 | $0.0009103 | $0.0009143 | $0.0007016 | $0.0007154 | $230.83 | $2,226,727 |
| 2018-09-08 | $0.0007163 | $0.001107 | $0.0007157 | $0.0009857 | $50.29 | $3,068,159 |
| 2018-09-09 | $0.0009852 | $0.001598 | $0.0005978 | $0.0005978 | $53.60 | $1,860,804 |
| 2018-09-10 | $0.0005975 | $0.0009245 | $0.0004290 | $0.0007826 | $116.66 | $2,436,079 |
| 2018-09-11 | $0.0007839 | $0.0009287 | $0.0006591 | $0.0009232 | $7.18 | $2,873,546 |
| 2018-09-12 | $0.0009226 | $0.0009434 | $0.0009142 | $0.0009235 | $3.48 | $2,874,542 |
| 2018-09-13 | $0.0009243 | $0.0009705 | $0.0003541 | $0.0009681 | $15.96 | $3,013,280 |
| 2018-09-14 | $0.0009675 | $0.0009767 | $0.0007676 | $0.0009018 | $100.41 | $2,806,904 |
| 2018-09-15 | $0.0009006 | $0.0009140 | $0.0007406 | $0.0008446 | $64.73 | $2,628,846 |
| 2018-09-16 | $0.0008469 | $0.0008469 | $0.0007099 | $0.0007146 | $5.62 | $2,224,212 |
| 2018-09-17 | $0.0007163 | $0.0007582 | $0.0007082 | $0.0007519 | $25.61 | $2,340,470 |
| 2018-09-18 | $0.0007520 | $0.0007661 | $0.0007491 | $0.0007625 | $25.97 | $2,373,505 |
| 2018-09-19 | $0.0006356 | $0.0006368 | $0.0006304 | $0.0006315 | $49.90 | $1,965,595 |
| 2018-09-20 | $0.0006316 | $0.0007188 | $0.0006301 | $0.0007160 | $75.13 | $2,228,815 |
| 2018-09-21 | $0.0007163 | $0.0009658 | $0.0007152 | $0.0009654 | $389.24 | $3,004,919 |
| 2018-09-22 | $0.0009661 | $0.001212 | $0.0008121 | $0.0008284 | $371.48 | $2,578,667 |
| 2018-09-23 | $0.0008289 | $0.0009974 | $0.0006243 | $0.0006268 | $917.48 | $1,951,062 |
| 2018-09-24 | $0.0006270 | $0.0007151 | $0.0005931 | $0.0005952 | $476.57 | $1,852,525 |
| 2018-09-25 | $0.0005945 | $0.0009022 | $0.0005388 | $0.0005453 | $346.73 | $1,697,420 |
| 2018-09-26 | $0.0005444 | $0.0006890 | $0.0005412 | $0.0006028 | $295.24 | $1,876,308 |
| 2018-09-27 | $0.0006474 | $0.0007286 | $0.0005924 | $0.0006545 | $386.59 | $2,037,249 |
| 2018-09-28 | $0.0006546 | $0.0007589 | $0.0005848 | $0.0006849 | $1,339.16 | $2,131,753 |
| 2018-09-29 | $0.0006844 | $0.0006844 | $0.0005367 | $0.0005761 | $130.59 | $1,793,157 |
| 2018-09-30 | $0.0005759 | $0.0006644 | $0.0005731 | $0.0005958 | $462.88 | $1,854,373 |