bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0006715 | $0.0007265 | $0.0003818 | $0.0003825 | $0 | $1,190,600 |
| 2018-12-02 | $0.0003825 | $0.0007836 | $0.0003825 | $0.0007835 | $159.79 | $2,438,852 |
| 2018-12-03 | $0.0007880 | $0.0007880 | $0.0003447 | $0.0003489 | $191.13 | $1,086,110 |
| 2018-12-04 | $0.0003487 | $0.0003629 | $0.0003131 | $0.0003163 | $36.43 | $984,502 |
| 2018-12-05 | $0.0003164 | $0.0003525 | $0.0003094 | $0.0003345 | $67.79 | $1,041,105 |
| 2018-12-06 | $0.0003343 | $0.0003443 | $0.0002462 | $0.0002462 | $36.58 | $766,243 |
| 2018-12-07 | $0.0002457 | $0.0003707 | $0.0002358 | $0.0003350 | $18.04 | $1,042,625 |
| 2018-12-08 | $0.0003348 | $0.0003409 | $0.0002695 | $0.0002823 | $37.25 | $878,625 |
| 2018-12-09 | $0.0002815 | $0.0004344 | $0.0002813 | $0.0004337 | $129.71 | $1,349,972 |
| 2018-12-10 | $0.0004331 | $0.0004378 | $0.0003123 | $0.0003153 | $48.48 | $981,369 |
| 2018-12-11 | $0.0003149 | $0.0003165 | $0.0002712 | $0.0002743 | $13.79 | $853,702 |
| 2018-12-12 | $0.0002737 | $0.0004034 | $0.0002732 | $0.0004018 | $0 | $1,250,718 |
| 2018-12-13 | $0.0004018 | $0.0004018 | $0.0003629 | $0.0003641 | $0.6116 | $1,133,384 |
| 2018-12-14 | $0.0003639 | $0.0003987 | $0.0002559 | $0.0002591 | $83.62 | $806,386 |
| 2018-12-15 | $0.0002593 | $0.0002619 | $0.0002555 | $0.0002561 | $0 | $797,093 |
| 2018-12-16 | $0.0002561 | $0.0002561 | $0.0002561 | $0.0002561 | $0 | $797,093 |
| 2018-12-17 | $0.0002561 | $0.0003303 | $0.0002561 | $0.0003195 | $157.90 | $994,467 |
| 2018-12-18 | $0.0003195 | $0.0003227 | $0.0002880 | $0.0002987 | $124.47 | $929,841 |
| 2018-12-19 | $0.0002996 | $0.0003176 | $0.0002976 | $0.0003002 | $144.51 | $934,486 |
| 2018-12-20 | $0.0002995 | $0.0003315 | $0.0002778 | $0.0002901 | $1.33 | $902,905 |
| 2018-12-21 | $0.0002892 | $0.0002941 | $0.0002787 | $0.0002831 | $0 | $881,262 |
| 2018-12-22 | $0.0002831 | $0.0003620 | $0.0002831 | $0.0003614 | $0.6021 | $1,124,994 |
| 2018-12-23 | $0.0003622 | $0.0003653 | $0.0003169 | $0.0003281 | $0.01641 | $1,021,417 |
| 2018-12-24 | $0.0003281 | $0.0003828 | $0.0003189 | $0.0003189 | $11.63 | $992,647 |
| 2018-12-25 | $0.0003202 | $0.0003202 | $0.0002937 | $0.0003056 | $26.80 | $951,178 |
| 2018-12-26 | $0.0003056 | $0.0003118 | $0.0003044 | $0.0003068 | $0 | $954,950 |
| 2018-12-27 | $0.0003068 | $0.0003068 | $0.0003068 | $0.0003068 | $0 | $954,950 |
| 2018-12-28 | $0.0003068 | $0.0003068 | $0.0002127 | $0.0002143 | $19.26 | $666,952 |
| 2018-12-29 | $0.0002148 | $0.0003969 | $0.0002021 | $0.0003820 | $0.2571 | $1,189,195 |
| 2018-12-30 | $0.0003824 | $0.0003907 | $0.0003068 | $0.0003090 | $53.25 | $961,926 |
| 2018-12-31 | $0.0003094 | $0.0003094 | $0.0003024 | $0.0003032 | $0 | $943,880 |