Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0001800 | $0.0001801 | $0.0001700 | $0.0001701 | $92.81 | $456,513 |
| 2020-11-02 | $0.0001701 | $0.0001751 | $0.0001700 | $0.0001751 | $73.71 | $470,008 |
| 2020-11-03 | $0.0001751 | $0.0002001 | $0.0001610 | $0.0002001 | $1,086.49 | $537,167 |
| 2020-11-04 | $0.0002001 | $0.0007862 | $0.0001681 | $0.0001902 | $404.26 | $510,577 |
| 2020-11-05 | $0.0001902 | $0.0001916 | $0.0001611 | $0.0001916 | $68.31 | $514,198 |
| 2020-11-06 | $0.0001916 | $0.0008746 | $0.0001611 | $0.0001611 | $92.97 | $432,363 |
| 2020-11-07 | $0.0001611 | $0.0008924 | $0.0001534 | $0.0008380 | $0 | $2,249,555 |
| 2020-11-08 | $0.0008380 | $0.0008781 | $0.0001611 | $0.0001805 | $135.60 | $484,646 |
| 2020-11-09 | $0.0001805 | $0.0008740 | $0.0001611 | $0.0001611 | $125.86 | $432,517 |
| 2020-11-10 | $0.0001611 | $0.0001617 | $0.0001514 | $0.0001518 | $108.32 | $407,548 |
| 2020-11-11 | $0.0001518 | $0.0001525 | $0.0001467 | $0.0001472 | $160.17 | $395,008 |
| 2020-11-12 | $0.0001472 | $0.0001473 | $0.0001352 | $0.0001353 | $175.86 | $363,176 |
| 2020-11-13 | $0.0001353 | $0.0001493 | $0.0001353 | $0.0001462 | $34.52 | $392,320 |
| 2020-11-14 | $0.0001462 | $0.0001469 | $0.0001455 | $0.0001467 | $74.17 | $393,868 |
| 2020-11-15 | $0.0001467 | $0.0008345 | $0.0001442 | $0.0008290 | $0 | $2,225,444 |
| 2020-11-16 | $0.0008290 | $0.0008496 | $0.0001841 | $0.0001851 | $194.16 | $496,810 |
| 2020-11-17 | $0.0001851 | $0.0001851 | $0.0001356 | $0.0001357 | $171.79 | $364,197 |
| 2020-11-18 | $0.0001357 | $0.0001463 | $0.0001357 | $0.0001463 | $29.61 | $392,607 |
| 2020-11-19 | $0.0001463 | $0.0001588 | $0.0001409 | $0.0001412 | $89.48 | $378,966 |
| 2020-11-20 | $0.0001412 | $0.0002226 | $0.0001412 | $0.0002216 | $2,504.04 | $594,904 |
| 2020-11-21 | $0.0002216 | $0.0002216 | $0.0001574 | $0.0001703 | $52.83 | $457,246 |
| 2020-11-22 | $0.0001703 | $0.0001796 | $0.0001595 | $0.0001730 | $7.00 | $464,431 |
| 2020-11-23 | $0.0001730 | $0.0001813 | $0.0001445 | $0.0001704 | $179.78 | $457,361 |
| 2020-11-24 | $0.0001703 | $0.0001739 | $0.0001663 | $0.0001690 | $178.41 | $453,774 |
| 2020-11-25 | $0.0001691 | $0.0001694 | $0.0001567 | $0.0001598 | $169.05 | $429,038 |
| 2020-11-26 | $0.0001598 | $0.0001612 | $0.0001342 | $0.0001344 | $349.40 | $360,727 |
| 2020-11-27 | $0.0001344 | $0.0001344 | $0.0001302 | $0.0001320 | $281.84 | $354,405 |
| 2020-11-28 | $0.0001320 | $0.0001358 | $0.0001291 | $0.0001301 | $316.80 | $349,324 |
| 2020-11-29 | $0.0001301 | $0.0001319 | $0.0001292 | $0.0001309 | $179.75 | $351,477 |
| 2020-11-30 | $0.0001309 | $0.0001377 | $0.0001309 | $0.0001377 | $117.60 | $369,573 |