Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.00008018 | $0.0001626 | $0.00008017 | $0.0001625 | $327.22 | $436,137 |
| 2021-03-02 | $0.0001625 | $0.0001687 | $0.00008604 | $0.0001561 | $501.70 | $418,883 |
| 2021-03-03 | $0.0001561 | $0.0001561 | $0.0001559 | $0.0001560 | $17.22 | $418,635 |
| 2021-03-04 | $0.0001560 | $0.004344 | $0.00008804 | $0.00009007 | $51.18 | $241,768 |
| 2021-03-05 | $0.00009007 | $0.00009059 | $0.00009005 | $0.00009058 | $21.26 | $243,158 |
| 2021-03-06 | $0.00009058 | $0.004402 | $0.00009054 | $0.0002200 | $2,888.97 | $590,650 |
| 2021-03-07 | $0.0002200 | $0.0002201 | $0.0001993 | $0.0002029 | $889.36 | $544,619 |
| 2021-03-08 | $0.0002027 | $0.0002057 | $0.0001945 | $0.0002019 | $77.72 | $541,876 |
| 2021-03-09 | $0.0002018 | $0.005150 | $0.0001141 | $0.0001781 | $240.50 | $478,152 |
| 2021-03-10 | $0.0001782 | $0.0001784 | $0.0001701 | $0.0001701 | $110.57 | $456,597 |
| 2021-03-11 | $0.0001701 | $0.005028 | $0.0001690 | $0.0001749 | $218.37 | $469,578 |
| 2021-03-12 | $0.0001750 | $0.0001755 | $0.0001080 | $0.0001080 | $1,060.03 | $290,001 |
| 2021-03-13 | $0.0001080 | $0.0001081 | $0.0001079 | $0.0001080 | $49.91 | $289,873 |
| 2021-03-14 | $0.0001080 | $0.005237 | $0.0001079 | $0.0001600 | $751.85 | $429,411 |
| 2021-03-15 | $0.0001600 | $0.0001600 | $0.0001549 | $0.0001551 | $592.63 | $416,230 |
| 2021-03-16 | $0.0001551 | $0.0001551 | $0.0001260 | $0.0001261 | $51.01 | $338,509 |
| 2021-03-17 | $0.0001261 | $0.0001682 | $0.0001261 | $0.0001261 | $416.79 | $338,469 |
| 2021-03-18 | $0.0001261 | $0.0001302 | $0.0001260 | $0.0001301 | $243.94 | $349,315 |
| 2021-03-19 | $0.0001301 | $0.0001682 | $0.0001301 | $0.0001680 | $548.24 | $450,880 |
| 2021-03-20 | $0.0001679 | $0.0001682 | $0.00007349 | $0.0001251 | $342.03 | $335,858 |
| 2021-03-21 | $0.0001251 | $0.0001352 | $0.0001248 | $0.0001352 | $343.13 | $362,795 |
| 2021-03-22 | $0.0001352 | $0.004667 | $0.00006755 | $0.0001363 | $564.48 | $365,892 |
| 2021-03-23 | $0.0001363 | $0.0001364 | $0.0001361 | $0.0001362 | $135.01 | $365,618 |
| 2021-03-24 | $0.0001362 | $0.004718 | $0.0001290 | $0.0001332 | $28.56 | $357,529 |
| 2021-03-25 | $0.0001332 | $0.0001679 | $0.0001326 | $0.0001363 | $280.03 | $365,756 |
| 2021-03-26 | $0.0001363 | $0.0001774 | $0.0001361 | $0.0001772 | $1,116.28 | $475,776 |
| 2021-03-27 | $0.0001772 | $0.0001773 | $0.0001770 | $0.0001771 | $379.05 | $475,371 |
| 2021-03-28 | $0.0001771 | $0.0001774 | $0.0001770 | $0.0001770 | $14.17 | $475,203 |
| 2021-03-29 | $0.0001770 | $0.0001770 | $0.0001389 | $0.0001390 | $1,207.61 | $373,051 |
| 2021-03-30 | $0.0001390 | $0.0001771 | $0.0001389 | $0.0001770 | $77.84 | $475,243 |
| 2021-03-31 | $0.0001771 | $0.0001771 | $0.0001410 | $0.0001411 | $114.96 | $378,820 |