bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00008525 | $0.00008525 | $0.00008525 | $0.00008525 | $0 | $265,340 |
| 2019-06-02 | $0.00008525 | $0.00008525 | $0.00006407 | $0.00006756 | $0.2191 | $210,281 |
| 2019-06-03 | $0.00006755 | $0.00006760 | $0.00006457 | $0.00006504 | $0 | $202,439 |
| 2019-06-04 | $0.00006504 | $0.00006504 | $0.00006504 | $0.00006504 | $0 | $202,439 |
| 2019-06-05 | $0.00006504 | $0.00006504 | $0.00006504 | $0.00006504 | $0 | $202,439 |
| 2019-06-06 | $0.00006504 | $0.00006504 | $0.00006504 | $0.00006504 | $0 | $202,439 |
| 2019-06-07 | $0.00006504 | $0.00009918 | $0.00006504 | $0.00009806 | $0.06130 | $305,241 |
| 2019-06-08 | $0.00009793 | $0.00009842 | $0.00009518 | $0.00009539 | $0 | $296,911 |
| 2019-06-09 | $0.00009539 | $0.00009539 | $0.00009539 | $0.00009539 | $0 | $296,911 |
| 2019-06-10 | $0.00009539 | $0.00009539 | $0.00009539 | $0.00009539 | $0 | $296,911 |
| 2019-06-11 | $0.00009539 | $0.00009539 | $0.00007747 | $0.00007914 | $1.19 | $246,350 |
| 2019-06-12 | $0.00007914 | $0.0001017 | $0.00007835 | $0.0001017 | $0.04067 | $316,510 |
| 2019-06-13 | $0.0001018 | $0.0001022 | $0.0001008 | $0.0001012 | $0 | $314,959 |
| 2019-06-14 | $0.0001012 | $0.0001550 | $0.0001012 | $0.0001505 | $33.91 | $468,366 |
| 2019-06-15 | $0.0001505 | $0.0001522 | $0.00007764 | $0.00007795 | $0.2105 | $242,644 |
| 2019-06-16 | $0.00007795 | $0.00008067 | $0.00007706 | $0.00007819 | $78.19 | $243,373 |
| 2019-06-17 | $0.00007812 | $0.00008539 | $0.00007794 | $0.00008508 | $0 | $264,830 |
| 2019-06-18 | $0.00008505 | $0.00008522 | $0.00006863 | $0.00006892 | $0 | $214,527 |
| 2019-06-19 | $0.00006892 | $0.00006952 | $0.00002403 | $0.00003237 | $0 | $100,755 |
| 2019-06-20 | $0.00003237 | $0.00009585 | $0.00003217 | $0.00009522 | $0 | $296,381 |
| 2019-06-21 | $0.00009522 | $0.00009522 | $0.00009522 | $0.00009522 | $0 | $296,381 |
| 2019-06-22 | $0.00009522 | $0.00009522 | $0.00009522 | $0.00009522 | $0 | $296,381 |
| 2019-06-23 | $0.00009522 | $0.00009522 | $0.00004587 | $0.00004617 | $0 | $143,712 |
| 2019-06-24 | $0.00004617 | $0.00004990 | $0.00004497 | $0.00004965 | $0 | $154,536 |
| 2019-06-25 | $0.00004966 | $0.00005038 | $0.00004924 | $0.00004979 | $0 | $154,966 |
| 2019-06-26 | $0.00004979 | $0.00005054 | $0.00004979 | $0.00005051 | $0 | $157,209 |
| 2019-06-27 | $0.00005051 | $0.00006686 | $0.00004972 | $0.00005884 | $0 | $183,151 |
| 2019-06-28 | $0.00005884 | $0.00006059 | $0.00005860 | $0.00005877 | $0 | $182,926 |
| 2019-06-29 | $0.00005877 | $0.00005877 | $0.00005877 | $0.00005877 | $0 | $182,926 |
| 2019-06-30 | $0.00005877 | $0.00005877 | $0.00005877 | $0.00005877 | $0 | $182,926 |