Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0001131 | $0.0001746 | $0.0001130 | $0.0001746 | $357.47 | $468,735 |
| 2021-02-02 | $0.0001746 | $0.0001820 | $0.0001718 | $0.0001793 | $92.73 | $481,241 |
| 2021-02-03 | $0.0001794 | $0.0001843 | $0.0001251 | $0.0001251 | $21.11 | $335,893 |
| 2021-02-04 | $0.0001251 | $0.004518 | $0.0001251 | $0.0001651 | $60.66 | $443,260 |
| 2021-02-05 | $0.0001651 | $0.0001652 | $0.0001250 | $0.0001250 | $392.58 | $335,594 |
| 2021-02-06 | $0.0001250 | $0.0001352 | $0.0001250 | $0.0001251 | $103.17 | $335,918 |
| 2021-02-07 | $0.0001251 | $0.004480 | $0.0001250 | $0.004460 | $0 | $11,972,876 |
| 2021-02-08 | $0.004464 | $0.004740 | $0.0001451 | $0.0001451 | $84.27 | $389,613 |
| 2021-02-09 | $0.0001452 | $0.0001627 | $0.0001451 | $0.0001625 | $35.13 | $436,182 |
| 2021-02-10 | $0.0001625 | $0.0001626 | $0.0001270 | $0.0001270 | $30.33 | $340,899 |
| 2021-02-11 | $0.0001270 | $0.0001326 | $0.0001269 | $0.0001326 | $127.29 | $355,914 |
| 2021-02-12 | $0.0001326 | $0.0001373 | $0.0001326 | $0.0001372 | $362.83 | $368,408 |
| 2021-02-13 | $0.0001372 | $0.0001391 | $0.0001300 | $0.0001351 | $1,078.88 | $362,683 |
| 2021-02-14 | $0.0001351 | $0.0001352 | $0.0001350 | $0.0001351 | $0.1500 | $362,656 |
| 2021-02-15 | $0.0001351 | $0.0001523 | $0.0001023 | $0.0001523 | $1,560.33 | $408,777 |
| 2021-02-16 | $0.0001523 | $0.0001523 | $0.0001353 | $0.0001353 | $49.07 | $363,220 |
| 2021-02-17 | $0.0001353 | $0.005124 | $0.0001352 | $0.005099 | $0 | $13,686,261 |
| 2021-02-18 | $0.005109 | $0.005291 | $0.00001000 | $0.0001353 | $23.38 | $363,068 |
| 2021-02-19 | $0.0001353 | $0.0001353 | $0.0001351 | $0.0001353 | $108.41 | $363,146 |
| 2021-02-20 | $0.0001353 | $0.0001353 | $0.00008254 | $0.00008256 | $6.96 | $221,608 |
| 2021-02-21 | $0.00008256 | $0.00009808 | $0.00008253 | $0.00008256 | $813.45 | $221,613 |
| 2021-02-22 | $0.00008256 | $0.00009805 | $0.00008255 | $0.00009801 | $336.22 | $263,094 |
| 2021-02-23 | $0.00009801 | $0.00009802 | $0.00006997 | $0.00007005 | $92.16 | $188,043 |
| 2021-02-24 | $0.00007005 | $0.00009809 | $0.00007003 | $0.00009807 | $51.21 | $263,263 |
| 2021-02-25 | $0.00009807 | $0.00009812 | $0.00007026 | $0.00009801 | $240.20 | $263,091 |
| 2021-02-26 | $0.00009801 | $0.00009804 | $0.00007116 | $0.00007125 | $49.88 | $191,249 |
| 2021-02-27 | $0.00007125 | $0.004156 | $0.00007121 | $0.0001302 | $140.39 | $349,394 |
| 2021-02-28 | $0.0001302 | $0.0001603 | $0.00008012 | $0.00008018 | $90.08 | $215,229 |