Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0006065 | $0.0006127 | $0.0002177 | $0.0002296 | $111.54 | $616,284 |
| 2020-10-02 | $0.0002296 | $0.0006048 | $0.0001135 | $0.0002653 | $887.90 | $712,100 |
| 2020-10-03 | $0.0002653 | $0.0002653 | $0.0001520 | $0.0001581 | $142.31 | $424,457 |
| 2020-10-04 | $0.0001581 | $0.0001584 | $0.0001201 | $0.0001202 | $433.57 | $322,560 |
| 2020-10-05 | $0.0001202 | $0.0002126 | $0.0001202 | $0.0002124 | $12.74 | $570,083 |
| 2020-10-06 | $0.0002124 | $0.0002130 | $0.0001332 | $0.0001335 | $559.55 | $358,217 |
| 2020-10-07 | $0.0001335 | $0.0005927 | $0.0001201 | $0.0005925 | $0 | $1,590,429 |
| 2020-10-08 | $0.0005925 | $0.0005930 | $0.0001141 | $0.0001147 | $550.39 | $307,997 |
| 2020-10-09 | $0.0001147 | $0.0001487 | $0.0001091 | $0.0001161 | $328.34 | $311,686 |
| 2020-10-10 | $0.0001161 | $0.0001588 | $0.0001103 | $0.0001588 | $505.22 | $426,135 |
| 2020-10-11 | $0.0001588 | $0.0001588 | $0.0001055 | $0.0001308 | $371.27 | $351,212 |
| 2020-10-12 | $0.0001308 | $0.0001370 | $0.0001157 | $0.0001158 | $144.86 | $310,749 |
| 2020-10-13 | $0.0001158 | $0.0001572 | $0.0001148 | $0.0001563 | $38.60 | $419,534 |
| 2020-10-14 | $0.0001563 | $0.0001588 | $0.0001534 | $0.0001556 | $38.43 | $417,655 |
| 2020-10-15 | $0.0001556 | $0.0001557 | $0.0001375 | $0.0001392 | $49.63 | $373,615 |
| 2020-10-16 | $0.0001392 | $0.0008732 | $0.0001350 | $0.0008655 | $0 | $2,323,343 |
| 2020-10-17 | $0.0008655 | $0.0008738 | $0.0001364 | $0.0008717 | $0 | $2,339,861 |
| 2020-10-18 | $0.0008717 | $0.0008739 | $0.0001537 | $0.0001778 | $527.49 | $477,224 |
| 2020-10-19 | $0.0001778 | $0.0001940 | $0.0001222 | $0.0001332 | $47.61 | $357,422 |
| 2020-10-20 | $0.0001332 | $0.0001695 | $0.0001316 | $0.0001690 | $70.78 | $453,588 |
| 2020-10-21 | $0.0001690 | $0.0001746 | $0.0001656 | $0.0001734 | $62.32 | $465,520 |
| 2020-10-22 | $0.0001734 | $0.0002285 | $0.0001599 | $0.0001600 | $52.02 | $429,595 |
| 2020-10-23 | $0.0001600 | $0.0001800 | $0.0001599 | $0.0001799 | $316.02 | $483,000 |
| 2020-10-24 | $0.0001799 | $0.0001800 | $0.0001789 | $0.0001790 | $53.22 | $480,433 |
| 2020-10-25 | $0.0001790 | $0.0001961 | $0.0001789 | $0.0001960 | $223.85 | $526,005 |
| 2020-10-26 | $0.0001960 | $0.0001962 | $0.0001482 | $0.0001483 | $100.25 | $398,194 |
| 2020-10-27 | $0.0001483 | $0.0001543 | $0.0001481 | $0.0001541 | $36.26 | $413,654 |
| 2020-10-28 | $0.0001541 | $0.0001972 | $0.0001503 | $0.0001972 | $281.07 | $529,352 |
| 2020-10-29 | $0.0001972 | $0.0001978 | $0.0001457 | $0.0001458 | $149.11 | $391,416 |
| 2020-10-30 | $0.0001458 | $0.0002014 | $0.0001433 | $0.0001464 | $244.50 | $392,914 |
| 2020-10-31 | $0.0001464 | $0.0001872 | $0.0001462 | $0.0001800 | $157.72 | $483,281 |