Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0001204 | $0.0001536 | $0.0001204 | $0.0001534 | $24.54 | $411,702 |
| 2021-01-02 | $0.0001534 | $0.0001535 | $0.0001225 | $0.0001227 | $394.92 | $329,307 |
| 2021-01-03 | $0.0001227 | $0.0001799 | $0.0001211 | $0.0001221 | $74.93 | $327,649 |
| 2021-01-04 | $0.0001221 | $0.002855 | $0.0001210 | $0.0001800 | $797.98 | $483,253 |
| 2021-01-05 | $0.0001800 | $0.0001802 | $0.0001223 | $0.0001704 | $1,283.45 | $457,343 |
| 2021-01-06 | $0.0001704 | $0.0001705 | $0.0001224 | $0.0001225 | $272.37 | $328,771 |
| 2021-01-07 | $0.0001225 | $0.003562 | $0.0001223 | $0.0001601 | $44.99 | $429,635 |
| 2021-01-08 | $0.0001601 | $0.0001601 | $0.0001222 | $0.0001360 | $844.74 | $365,078 |
| 2021-01-09 | $0.0001360 | $0.0001364 | $0.0001224 | $0.0001364 | $208.37 | $366,096 |
| 2021-01-10 | $0.0001364 | $0.0001579 | $0.0001248 | $0.0001250 | $139.51 | $335,620 |
| 2021-01-11 | $0.0001250 | $0.003184 | $0.0001247 | $0.0002875 | $2,477.71 | $771,630 |
| 2021-01-12 | $0.0002875 | $0.0002875 | $0.0001326 | $0.0001358 | $345.13 | $364,483 |
| 2021-01-13 | $0.0001358 | $0.0002104 | $0.0001349 | $0.0001829 | $474.83 | $490,894 |
| 2021-01-14 | $0.0001829 | $0.0002484 | $0.0001501 | $0.0001503 | $197.90 | $403,313 |
| 2021-01-15 | $0.0001502 | $0.0001504 | $0.0001200 | $0.0001289 | $6.04 | $346,045 |
| 2021-01-16 | $0.0001289 | $0.0001572 | $0.0001277 | $0.0001561 | $45.57 | $419,115 |
| 2021-01-17 | $0.0001561 | $0.0002064 | $0.0001553 | $0.0002052 | $148.39 | $550,898 |
| 2021-01-18 | $0.0002052 | $0.0002053 | $0.0001984 | $0.0002025 | $90.49 | $543,463 |
| 2021-01-19 | $0.0002024 | $0.0002042 | $0.0001479 | $0.0001522 | $7.15 | $408,652 |
| 2021-01-20 | $0.0001515 | $0.003613 | $0.0001382 | $0.0002099 | $64.92 | $563,560 |
| 2021-01-21 | $0.0002099 | $0.0002107 | $0.0002094 | $0.0002101 | $34.62 | $563,981 |
| 2021-01-22 | $0.0002101 | $0.0002414 | $0.0001614 | $0.0001615 | $153.44 | $433,487 |
| 2021-01-23 | $0.0001615 | $0.0001616 | $0.0001613 | $0.0001613 | $21.17 | $433,098 |
| 2021-01-24 | $0.0001613 | $0.0001615 | $0.0001602 | $0.0001603 | $295.35 | $430,210 |
| 2021-01-25 | $0.0001603 | $0.0001604 | $0.0001599 | $0.0001600 | $91.80 | $429,470 |
| 2021-01-26 | $0.0001600 | $0.0001601 | $0.0001357 | $0.0001358 | $140.24 | $364,449 |
| 2021-01-27 | $0.0001358 | $0.0001363 | $0.0001352 | $0.0001362 | $288.59 | $365,714 |
| 2021-01-28 | $0.0001362 | $0.0001363 | $0.0001336 | $0.0001337 | $135.29 | $358,918 |
| 2021-01-29 | $0.0001337 | $0.003899 | $0.0001335 | $0.003833 | $0 | $10,289,569 |
| 2021-01-30 | $0.003833 | $0.003833 | $0.0001251 | $0.0001253 | $595.15 | $336,270 |
| 2021-01-31 | $0.0001253 | $0.0001312 | $0.0001131 | $0.0001131 | $104.92 | $303,585 |