bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0005940 | $0.0005987 | $0.0002630 | $0.0004600 | $1,330.84 | $1,431,934 |
| 2018-10-02 | $0.0004587 | $0.0005814 | $0.0004259 | $0.0005775 | $751.75 | $1,797,533 |
| 2018-10-03 | $0.0005778 | $0.0005783 | $0.0004428 | $0.0004458 | $226.62 | $1,387,700 |
| 2018-10-04 | $0.0004463 | $0.001285 | $0.0004443 | $0.001218 | $1,011.68 | $3,790,828 |
| 2018-10-05 | $0.001220 | $0.001225 | $0.0005822 | $0.0005915 | $682.57 | $1,841,070 |
| 2018-10-06 | $0.0005927 | $0.0007234 | $0.0005906 | $0.0007080 | $122.94 | $2,203,677 |
| 2018-10-07 | $0.0007106 | $0.0007116 | $0.0004725 | $0.0005675 | $229.92 | $1,766,360 |
| 2018-10-08 | $0.0005696 | $0.0005703 | $0.0004708 | $0.0004733 | $787.48 | $1,473,155 |
| 2018-10-09 | $0.0004747 | $0.0005977 | $0.0004636 | $0.0005306 | $340.47 | $1,651,673 |
| 2018-10-10 | $0.0005286 | $0.0005303 | $0.0005195 | $0.0005227 | $0.008346 | $1,626,918 |
| 2018-10-11 | $0.0005651 | $0.0006138 | $0.0005590 | $0.0006089 | $136.15 | $1,895,305 |
| 2018-10-12 | $0.0006081 | $0.0006111 | $0.0005597 | $0.0005742 | $530.80 | $1,787,379 |
| 2018-10-13 | $0.0005742 | $0.0005776 | $0.0005098 | $0.0005535 | $99.84 | $1,722,829 |
| 2018-10-14 | $0.0005536 | $0.0005686 | $0.0005514 | $0.0005635 | $7.17 | $1,753,859 |
| 2018-10-15 | $0.0005641 | $0.0005644 | $0.0004883 | $0.0004930 | $315.90 | $1,534,593 |
| 2018-10-16 | $0.0004926 | $0.0005949 | $0.0004611 | $0.0005908 | $336.37 | $1,839,053 |
| 2018-10-17 | $0.0005929 | $0.0005987 | $0.0005635 | $0.0005871 | $56.11 | $1,827,455 |
| 2018-10-18 | $0.0005894 | $0.0006550 | $0.0004502 | $0.0004788 | $1,129.60 | $1,490,365 |
| 2018-10-19 | $0.0004787 | $0.0005487 | $0.0004472 | $0.0004484 | $674.11 | $1,395,852 |
| 2018-10-20 | $0.0004483 | $0.0006471 | $0.0004474 | $0.0006471 | $26.97 | $2,014,109 |
| 2018-10-21 | $0.0006472 | $0.0006473 | $0.0005313 | $0.0005349 | $177.69 | $1,664,958 |
| 2018-10-22 | $0.0005346 | $0.0006497 | $0.0005148 | $0.0005162 | $3.85 | $1,606,798 |
| 2018-10-23 | $0.0005162 | $0.0006483 | $0.0005149 | $0.0005179 | $104.33 | $1,611,937 |
| 2018-10-24 | $0.0005155 | $0.0006372 | $0.0005155 | $0.0006313 | $239.83 | $1,964,939 |
| 2018-10-25 | $0.0006316 | $0.0006318 | $0.0005144 | $0.0005167 | $170.12 | $1,608,332 |
| 2018-10-26 | $0.0005159 | $0.0005928 | $0.0004508 | $0.0005923 | $63.05 | $1,843,560 |
| 2018-10-27 | $0.0005896 | $0.0006434 | $0.0005148 | $0.0005150 | $1.03 | $1,603,007 |
| 2018-10-28 | $0.0005178 | $0.0007789 | $0.0005155 | $0.0007779 | $0.1103 | $2,421,465 |
| 2018-10-29 | $0.0007740 | $0.001056 | $0.0005025 | $0.0005745 | $2,354.51 | $1,788,338 |
| 2018-10-30 | $0.0005746 | $0.0009384 | $0.0005016 | $0.0007160 | $1,089.77 | $2,228,709 |
| 2018-10-31 | $0.0007183 | $0.0007195 | $0.0005722 | $0.0005722 | $131.57 | $1,780,992 |