Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002740 | $0.0002810 | $0.0002574 | $0.0002741 | $4,981.95 | $735,734 |
| 2020-05-02 | $0.0002716 | $0.0002767 | $0.0002524 | $0.0002615 | $4,079.06 | $701,894 |
| 2020-05-03 | $0.0002615 | $0.0002746 | $0.0002543 | $0.0002683 | $4,339.85 | $720,079 |
| 2020-05-04 | $0.0002683 | $0.0003079 | $0.0002571 | $0.0003078 | $6,254.54 | $826,143 |
| 2020-05-05 | $0.0003080 | $0.0003080 | $0.0002617 | $0.0002704 | $7,351.72 | $725,759 |
| 2020-05-06 | $0.0002722 | $0.0003014 | $0.0002629 | $0.0002922 | $6,733.21 | $784,359 |
| 2020-05-07 | $0.0002922 | $0.0002960 | $0.0002630 | $0.0002716 | $4,831.35 | $729,010 |
| 2020-05-08 | $0.0002716 | $0.0003036 | $0.0002702 | $0.0002920 | $4,962.41 | $783,953 |
| 2020-05-09 | $0.0002931 | $0.0003121 | $0.0002836 | $0.0002938 | $4,524.46 | $788,608 |
| 2020-05-10 | $0.0002929 | $0.0003038 | $0.0002663 | $0.0002817 | $4,654.54 | $756,177 |
| 2020-05-11 | $0.0002831 | $0.0002979 | $0.0002715 | $0.0002946 | $5,305.74 | $790,806 |
| 2020-05-12 | $0.0002945 | $0.0002959 | $0.0002701 | $0.0002873 | $4,608.76 | $771,126 |
| 2020-05-13 | $0.0002772 | $0.0002891 | $0.0002612 | $0.0002821 | $3,607.10 | $757,376 |
| 2020-05-14 | $0.0002821 | $0.0002838 | $0.0002744 | $0.0002765 | $1,200.77 | $742,320 |
| 2020-05-15 | $0.0002767 | $0.0002818 | $0.0002357 | $0.0002767 | $1,032.89 | $742,687 |
| 2020-05-16 | $0.0002763 | $0.0002819 | $0.0002568 | $0.0002775 | $1,672.13 | $744,832 |
| 2020-05-17 | $0.0002775 | $0.0002802 | $0.0002505 | $0.0002673 | $1,056.00 | $717,578 |
| 2020-05-18 | $0.0002673 | $0.0002698 | $0.0002500 | $0.0002663 | $844.39 | $714,931 |
| 2020-05-19 | $0.0002664 | $0.0002671 | $0.0002619 | $0.0002646 | $637.27 | $710,410 |
| 2020-05-20 | $0.0002645 | $0.0002821 | $0.0002645 | $0.0002788 | $3,053.97 | $748,485 |
| 2020-05-21 | $0.0002788 | $0.0002819 | $0.0002763 | $0.0002790 | $866.01 | $748,952 |
| 2020-05-22 | $0.0002791 | $0.0002800 | $0.0002745 | $0.0002776 | $489.94 | $745,189 |
| 2020-05-23 | $0.0002776 | $0.0002787 | $0.0002752 | $0.0002785 | $2,050.42 | $747,594 |
| 2020-05-24 | $0.0002785 | $0.0002794 | $0.0002750 | $0.0002753 | $839.88 | $739,127 |
| 2020-05-25 | $0.0002752 | $0.0002768 | $0.0002736 | $0.0002758 | $492.03 | $740,256 |
| 2020-05-26 | $0.0002758 | $0.0002759 | $0.0002285 | $0.0002643 | $1,029.26 | $709,516 |
| 2020-05-27 | $0.0002643 | $0.0002646 | $0.0002300 | $0.0002544 | $3,157.91 | $682,780 |
| 2020-05-28 | $0.0002543 | $0.0005880 | $0.0002536 | $0.0005797 | $1,630.55 | $1,556,189 |
| 2020-05-29 | $0.0005801 | $0.0005873 | $0.0002860 | $0.0002874 | $2,727.00 | $771,531 |
| 2020-05-30 | $0.0002874 | $0.0002892 | $0.0002774 | $0.0002821 | $549.64 | $757,150 |
| 2020-05-31 | $0.0002821 | $0.0002829 | $0.0002755 | $0.0002778 | $866.19 | $745,732 |