Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0002735 | $0.0003005 | $0.0002701 | $0.0003000 | $1,314.64 | $805,367 |
| 2020-08-02 | $0.0003000 | $0.0003017 | $0.0002565 | $0.0002565 | $1,331.92 | $688,447 |
| 2020-08-03 | $0.0002565 | $0.0002744 | $0.0002563 | $0.0002691 | $454.14 | $722,333 |
| 2020-08-04 | $0.0002691 | $0.0002771 | $0.0002527 | $0.0002759 | $1,604.82 | $740,671 |
| 2020-08-05 | $0.0002759 | $0.0002863 | $0.0002569 | $0.0002590 | $1,888.44 | $695,161 |
| 2020-08-06 | $0.0002590 | $0.0002942 | $0.0002572 | $0.0002941 | $177.61 | $789,417 |
| 2020-08-07 | $0.0002941 | $0.0002959 | $0.0002397 | $0.0002558 | $1,076.60 | $686,783 |
| 2020-08-08 | $0.0002558 | $0.0002958 | $0.0002554 | $0.0002732 | $1,101.57 | $733,399 |
| 2020-08-09 | $0.0002734 | $0.0003895 | $0.0002547 | $0.0003054 | $7,630.02 | $819,860 |
| 2020-08-10 | $0.0003054 | $0.0003620 | $0.0003052 | $0.0003447 | $1,543.18 | $925,232 |
| 2020-08-11 | $0.0003445 | $0.0003457 | $0.0002846 | $0.0002864 | $1,438.39 | $768,696 |
| 2020-08-12 | $0.0002863 | $0.0002952 | $0.0002710 | $0.0002929 | $671.57 | $786,370 |
| 2020-08-13 | $0.0002930 | $0.0003529 | $0.0002897 | $0.0003495 | $2,882.29 | $938,236 |
| 2020-08-14 | $0.0003498 | $0.0003681 | $0.0003339 | $0.0003348 | $1,535.04 | $898,644 |
| 2020-08-15 | $0.0003348 | $0.0003375 | $0.0003018 | $0.0003094 | $677.52 | $830,662 |
| 2020-08-16 | $0.0003097 | $0.0003295 | $0.0003071 | $0.0003133 | $1,244.69 | $841,060 |
| 2020-08-17 | $0.0003133 | $0.0003140 | $0.0002703 | $0.0002889 | $2,041.91 | $775,570 |
| 2020-08-18 | $0.0002890 | $0.0003011 | $0.0002872 | $0.0002983 | $1,241.72 | $800,644 |
| 2020-08-19 | $0.0002982 | $0.0002988 | $0.0002796 | $0.0002902 | $1,165.88 | $779,124 |
| 2020-08-20 | $0.0002902 | $0.0002919 | $0.0002866 | $0.0002883 | $671.38 | $773,954 |
| 2020-08-21 | $0.0002883 | $0.0002897 | $0.0002852 | $0.0002861 | $643.69 | $767,866 |
| 2020-08-22 | $0.0002857 | $0.0002887 | $0.0002813 | $0.0002866 | $2,817.95 | $769,298 |
| 2020-08-23 | $0.0002866 | $0.0002871 | $0.0002843 | $0.0002851 | $1,103.54 | $765,375 |
| 2020-08-24 | $0.0002851 | $0.0002871 | $0.0002773 | $0.0002794 | $1,639.24 | $750,126 |
| 2020-08-25 | $0.0002796 | $0.0002796 | $0.0002632 | $0.0002700 | $400.18 | $724,761 |
| 2020-08-26 | $0.0002700 | $0.0002882 | $0.0002682 | $0.0002794 | $209.18 | $749,962 |
| 2020-08-27 | $0.0002792 | $0.0002839 | $0.0002640 | $0.0002653 | $318.35 | $712,255 |
| 2020-08-28 | $0.0002654 | $0.0002768 | $0.0002356 | $0.0002766 | $466.09 | $742,482 |
| 2020-08-29 | $0.0002765 | $0.0002853 | $0.0002753 | $0.0002829 | $80.58 | $759,506 |
| 2020-08-30 | $0.0002362 | $0.0002372 | $0.0001873 | $0.0001886 | $591.19 | $506,402 |
| 2020-08-31 | $0.0001886 | $0.0002691 | $0.0001861 | $0.0002619 | $2,195.97 | $703,003 |