Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002618 | $0.0002627 | $0.0001646 | $0.0001711 | $957.99 | $459,304 |
| 2020-09-02 | $0.0001710 | $0.0002483 | $0.0001702 | $0.0001811 | $33.02 | $486,017 |
| 2020-09-03 | $0.0001810 | $0.0001815 | $0.0001738 | $0.0001770 | $485.01 | $475,049 |
| 2020-09-04 | $0.0001767 | $0.0002155 | $0.0001751 | $0.0001810 | $71.03 | $485,836 |
| 2020-09-05 | $0.0001810 | $0.0002007 | $0.00009933 | $0.0001991 | $1,500.89 | $534,408 |
| 2020-09-06 | $0.0001990 | $0.0002139 | $0.0001796 | $0.0001812 | $274.03 | $486,395 |
| 2020-09-07 | $0.0001812 | $0.0002014 | $0.0001795 | $0.0001803 | $54.36 | $484,088 |
| 2020-09-08 | $0.0001802 | $0.0002503 | $0.0001799 | $0.0002487 | $185.67 | $667,559 |
| 2020-09-09 | $0.0002488 | $0.0002492 | $0.00009695 | $0.00009733 | $181.47 | $261,257 |
| 2020-09-10 | $0.00009733 | $0.0002394 | $0.00004057 | $0.0002311 | $133.40 | $620,325 |
| 2020-09-11 | $0.0002320 | $0.0002355 | $0.0001179 | $0.0001237 | $24.73 | $331,921 |
| 2020-09-12 | $0.0001234 | $0.0001318 | $0.0001115 | $0.0001318 | $216.81 | $353,881 |
| 2020-09-13 | $0.0001318 | $0.0001489 | $0.0001078 | $0.0001161 | $349.24 | $311,660 |
| 2020-09-14 | $0.0001160 | $0.0001795 | $0.0001149 | $0.0001789 | $656.37 | $480,295 |
| 2020-09-15 | $0.0001789 | $0.0002012 | $0.0001198 | $0.0001199 | $67.32 | $321,869 |
| 2020-09-16 | $0.0001199 | $0.0001437 | $0.00009193 | $0.0001434 | $33.09 | $384,818 |
| 2020-09-17 | $0.0001434 | $0.0001805 | $0.0001237 | $0.0001400 | $140.17 | $375,939 |
| 2020-09-18 | $0.0001400 | $0.0001595 | $0.0001320 | $0.0001345 | $11.03 | $361,122 |
| 2020-09-19 | $0.0001345 | $0.0002128 | $0.0001325 | $0.0001697 | $33.94 | $455,597 |
| 2020-09-20 | $0.0001697 | $0.0001697 | $0.0001347 | $0.0001352 | $32.96 | $363,001 |
| 2020-09-21 | $0.0001353 | $0.0001577 | $0.0001269 | $0.0001273 | $283.55 | $341,742 |
| 2020-09-22 | $0.0001275 | $0.0001281 | $0.0001269 | $0.0001273 | $11.51 | $341,784 |
| 2020-09-23 | $0.0001272 | $0.0001274 | $0.0001270 | $0.0001272 | $11.50 | $341,496 |
| 2020-09-24 | $0.0001272 | $0.0001275 | $0.0001071 | $0.0001083 | $150.22 | $290,828 |
| 2020-09-25 | $0.0001083 | $0.0001129 | $0.00006120 | $0.00008088 | $148.49 | $217,100 |
| 2020-09-26 | $0.00008088 | $0.0001922 | $0.00007520 | $0.0001495 | $253.82 | $401,245 |
| 2020-09-27 | $0.0001495 | $0.0002301 | $0.00005548 | $0.0002299 | $79.82 | $617,121 |
| 2020-09-28 | $0.0002299 | $0.0002302 | $0.00005433 | $0.00008879 | $0.2841 | $238,344 |
| 2020-09-29 | $0.00008879 | $0.0001293 | $0.00008841 | $0.0001182 | $0.7991 | $317,261 |
| 2020-09-30 | $0.0001182 | $0.0008511 | $0.0001135 | $0.0006059 | $0 | $1,626,505 |