Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0002780 | $0.0002819 | $0.0002772 | $0.0002815 | $736.09 | $755,598 |
| 2020-06-02 | $0.0002814 | $0.0002875 | $0.0002783 | $0.0002786 | $2,667.72 | $747,860 |
| 2020-06-03 | $0.0002786 | $0.0002820 | $0.0002784 | $0.0002809 | $637.16 | $754,116 |
| 2020-06-04 | $0.0002809 | $0.0002854 | $0.0002691 | $0.0002788 | $1,335.73 | $748,372 |
| 2020-06-05 | $0.0002788 | $0.0002848 | $0.0002777 | $0.0002844 | $1,443.42 | $763,328 |
| 2020-06-06 | $0.0002844 | $0.0002874 | $0.0002830 | $0.0002839 | $748.81 | $762,184 |
| 2020-06-07 | $0.0002839 | $0.0002863 | $0.0002823 | $0.0002860 | $878.06 | $767,667 |
| 2020-06-08 | $0.0002860 | $0.0002927 | $0.0002849 | $0.0002917 | $910.29 | $783,025 |
| 2020-06-09 | $0.0002920 | $0.0002945 | $0.0002898 | $0.0002921 | $325.15 | $784,136 |
| 2020-06-10 | $0.0002921 | $0.0002936 | $0.0002871 | $0.0002900 | $1,200.27 | $778,540 |
| 2020-06-11 | $0.0002900 | $0.0002929 | $0.0002866 | $0.0002880 | $1,510.92 | $773,020 |
| 2020-06-12 | $0.0002881 | $0.0002908 | $0.0002873 | $0.0002904 | $1,523.94 | $779,588 |
| 2020-06-13 | $0.0002905 | $0.0002912 | $0.0002897 | $0.0002908 | $1,525.88 | $780,578 |
| 2020-06-14 | $0.0002908 | $0.0002912 | $0.0002889 | $0.0002905 | $1,524.25 | $779,765 |
| 2020-06-15 | $0.0002905 | $0.0002917 | $0.0002862 | $0.0002897 | $1,520.09 | $777,634 |
| 2020-06-16 | $0.0002897 | $0.0002908 | $0.0002883 | $0.0002890 | $818.06 | $775,852 |
| 2020-06-17 | $0.0002890 | $0.0002899 | $0.0002880 | $0.0002890 | $2,341.36 | $775,650 |
| 2020-06-18 | $0.0002890 | $0.0003026 | $0.0002887 | $0.0002981 | $1,479.81 | $800,292 |
| 2020-06-19 | $0.0002980 | $0.0002995 | $0.0002932 | $0.0002965 | $1,279.77 | $795,840 |
| 2020-06-20 | $0.0002966 | $0.0003021 | $0.0002803 | $0.0002804 | $1,377.27 | $752,562 |
| 2020-06-21 | $0.0002803 | $0.0002931 | $0.0002797 | $0.0002925 | $1,701.65 | $785,288 |
| 2020-06-22 | $0.0002924 | $0.0002959 | $0.0002920 | $0.0002955 | $844.46 | $793,247 |
| 2020-06-23 | $0.0002954 | $0.0002974 | $0.0002930 | $0.0002963 | $670.51 | $795,398 |
| 2020-06-24 | $0.0002963 | $0.0002977 | $0.0002928 | $0.0002936 | $1,592.22 | $788,031 |
| 2020-06-25 | $0.0002936 | $0.0002937 | $0.0002875 | $0.0002882 | $750.67 | $773,604 |
| 2020-06-26 | $0.0002881 | $0.0002900 | $0.0002834 | $0.0002836 | $1,024.92 | $761,245 |
| 2020-06-27 | $0.0002836 | $0.0002857 | $0.0002718 | $0.0002730 | $1,092.32 | $732,949 |
| 2020-06-28 | $0.0002730 | $0.0002779 | $0.0002683 | $0.0002745 | $1,119.19 | $736,821 |
| 2020-06-29 | $0.0002743 | $0.0002843 | $0.0002719 | $0.0002802 | $1,843.24 | $752,033 |
| 2020-06-30 | $0.0002801 | $0.0002813 | $0.0002779 | $0.0002785 | $478.23 | $747,559 |