Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0001377 | $0.001820 | $0.0001366 | $0.0001800 | $72.48 | $483,131 |
| 2020-12-02 | $0.0001800 | $0.0001824 | $0.0001787 | $0.0001815 | $73.00 | $487,257 |
| 2020-12-03 | $0.0001815 | $0.0001828 | $0.0001030 | $0.0001031 | $336.87 | $276,626 |
| 2020-12-04 | $0.0001031 | $0.0001753 | $0.0001030 | $0.0001675 | $41.75 | $449,563 |
| 2020-12-05 | $0.0001675 | $0.0001692 | $0.0001445 | $0.0001472 | $9.31 | $395,225 |
| 2020-12-06 | $0.0001473 | $0.0001497 | $0.0001370 | $0.0001458 | $179.74 | $391,438 |
| 2020-12-07 | $0.0001459 | $0.0001461 | $0.0001413 | $0.0001428 | $128.24 | $383,179 |
| 2020-12-08 | $0.0001427 | $0.0001487 | $0.0001177 | $0.0001218 | $211.00 | $326,952 |
| 2020-12-09 | $0.0001218 | $0.0001490 | $0.0001177 | $0.0001259 | $188.76 | $338,002 |
| 2020-12-10 | $0.0001259 | $0.0001406 | $0.0001253 | $0.0001295 | $142.61 | $347,523 |
| 2020-12-11 | $0.0001295 | $0.0001296 | $0.0001259 | $0.0001272 | $140.00 | $341,476 |
| 2020-12-12 | $0.0001272 | $0.001037 | $0.0001102 | $0.001029 | $0 | $2,761,487 |
| 2020-12-13 | $0.001029 | $0.001030 | $0.0001198 | $0.0001204 | $128.35 | $323,100 |
| 2020-12-14 | $0.0001204 | $0.0001244 | $0.0001191 | $0.0001241 | $108.61 | $333,167 |
| 2020-12-15 | $0.0001241 | $0.0001461 | $0.0001234 | $0.0001456 | $592.23 | $390,755 |
| 2020-12-16 | $0.0001456 | $0.0001592 | $0.0001445 | $0.0001591 | $373.91 | $427,001 |
| 2020-12-17 | $0.0001590 | $0.0001629 | $0.0001369 | $0.0001389 | $574.37 | $372,882 |
| 2020-12-18 | $0.0001389 | $0.0001652 | $0.0001374 | $0.0001637 | $384.78 | $439,405 |
| 2020-12-19 | $0.0001637 | $0.0001672 | $0.0001617 | $0.0001648 | $387.51 | $442,492 |
| 2020-12-20 | $0.0001648 | $0.0001650 | $0.0001563 | $0.0001596 | $376.12 | $428,346 |
| 2020-12-21 | $0.0001596 | $0.0001617 | $0.0001031 | $0.0001034 | $240.08 | $277,447 |
| 2020-12-22 | $0.0001034 | $0.001140 | $0.0001030 | $0.0001045 | $62.45 | $280,411 |
| 2020-12-23 | $0.0001045 | $0.0001045 | $0.00007876 | $0.00008173 | $15.27 | $219,402 |
| 2020-12-24 | $0.00008172 | $0.00008593 | $0.00007960 | $0.00008575 | $15.97 | $230,186 |
| 2020-12-25 | $0.00008560 | $0.001112 | $0.00008476 | $0.0001056 | $99.64 | $283,517 |
| 2020-12-26 | $0.0001056 | $0.0001684 | $0.0001056 | $0.0001677 | $1,554.01 | $450,272 |
| 2020-12-27 | $0.0001677 | $0.0001678 | $0.0001200 | $0.0001677 | $72.73 | $450,080 |
| 2020-12-28 | $0.0001677 | $0.0001677 | $0.0001674 | $0.0001676 | $44.78 | $449,928 |
| 2020-12-29 | $0.0001676 | $0.0001676 | $0.0001045 | $0.0001068 | $230.74 | $286,733 |
| 2020-12-30 | $0.0001068 | $0.0001081 | $0.0001028 | $0.0001060 | $169.84 | $284,439 |
| 2020-12-31 | $0.0001060 | $0.002110 | $0.0001037 | $0.0001204 | $1,472.75 | $323,256 |