bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0005722 | $0.0006326 | $0.0005060 | $0.0005060 | $27.20 | $1,575,123 |
| 2018-11-02 | $0.0005060 | $0.0005691 | $0.0005060 | $0.0005294 | $89.91 | $1,647,932 |
| 2018-11-03 | $0.0005294 | $0.0005739 | $0.0005294 | $0.0005739 | $30.45 | $1,786,231 |
| 2018-11-04 | $0.0005739 | $0.0005793 | $0.0005701 | $0.0005792 | $27.51 | $1,802,821 |
| 2018-11-05 | $0.0005792 | $0.0005829 | $0.0005115 | $0.0005134 | $145.97 | $1,597,936 |
| 2018-11-06 | $0.0005154 | $0.0007119 | $0.0005129 | $0.0007119 | $194.39 | $2,210,398 |
| 2018-11-07 | $0.0007119 | $0.0007198 | $0.0005054 | $0.0005072 | $66.90 | $1,578,852 |
| 2018-11-08 | $0.0005069 | $0.0005663 | $0.0005069 | $0.0005646 | $82.58 | $1,757,373 |
| 2018-11-09 | $0.0005646 | $0.0007176 | $0.0005215 | $0.0005215 | $219.06 | $1,623,332 |
| 2018-11-10 | $0.0005215 | $0.0007060 | $0.0005107 | $0.0005139 | $17.90 | $1,599,685 |
| 2018-11-11 | $0.0005135 | $0.0005774 | $0.0005087 | $0.0005753 | $0.6393 | $1,790,651 |
| 2018-11-12 | $0.0005788 | $0.0005801 | $0.0005096 | $0.0005165 | $8.62 | $1,607,635 |
| 2018-11-13 | $0.0005142 | $0.0005745 | $0.0005137 | $0.0005429 | $9.45 | $1,689,968 |
| 2018-11-14 | $0.0005413 | $0.0005422 | $0.0004400 | $0.0004560 | $114.00 | $1,419,396 |
| 2018-11-15 | $0.0004583 | $0.0005640 | $0.0004450 | $0.0005640 | $0.6262 | $1,755,590 |
| 2018-11-16 | $0.0005638 | $0.0005646 | $0.0003841 | $0.0003895 | $175.34 | $1,212,466 |
| 2018-11-17 | $0.0003903 | $0.0004457 | $0.0003860 | $0.0004439 | $71.53 | $1,381,674 |
| 2018-11-18 | $0.0004453 | $0.0006163 | $0.0004444 | $0.0005519 | $84.42 | $1,717,752 |
| 2018-11-19 | $0.0005521 | $0.0005521 | $0.0004313 | $0.0004359 | $23.12 | $1,356,875 |
| 2018-11-20 | $0.0004334 | $0.0004733 | $0.0003797 | $0.0004084 | $47.14 | $1,271,330 |
| 2018-11-21 | $0.0004085 | $0.0004502 | $0.0003971 | $0.0004496 | $37.58 | $1,399,373 |
| 2018-11-22 | $0.0004481 | $0.0004632 | $0.0003178 | $0.0003178 | $0.02513 | $989,076 |
| 2018-11-23 | $0.0003156 | $0.0004401 | $0.0003143 | $0.0004336 | $5.29 | $1,349,570 |
| 2018-11-24 | $0.0004333 | $0.002370 | $0.0004333 | $0.002223 | $0.002365 | $6,919,684 |
| 2018-11-25 | $0.002229 | $0.002235 | $0.0003573 | $0.0004002 | $26.78 | $1,245,657 |
| 2018-11-26 | $0.0004001 | $0.0004112 | $0.0003520 | $0.0003770 | $0.7539 | $1,173,327 |
| 2018-11-27 | $0.0003767 | $0.0003836 | $0.0003345 | $0.0003737 | $11.42 | $1,163,283 |
| 2018-11-28 | $0.0003744 | $0.0004207 | $0.0001799 | $0.0001995 | $140.48 | $621,009 |
| 2018-11-29 | $0.0002003 | $0.0003470 | $0.0001938 | $0.0003458 | $23.90 | $1,076,471 |
| 2018-11-30 | $0.0003466 | $0.0007151 | $0.0003404 | $0.0006695 | $102.34 | $2,083,969 |