Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0001411 | $0.0001433 | $0.0001402 | $0.0001432 | $97.51 | $384,484 |
| 2021-04-02 | $0.0001432 | $0.0001764 | $0.0001429 | $0.0001761 | $98.62 | $472,757 |
| 2021-04-03 | $0.0001761 | $0.0001762 | $0.0001441 | $0.0001446 | $406.99 | $388,050 |
| 2021-04-04 | $0.0001445 | $0.0001458 | $0.0001443 | $0.0001446 | $223.38 | $388,096 |
| 2021-04-05 | $0.0001446 | $0.005657 | $0.0001441 | $0.0001444 | $134.37 | $387,561 |
| 2021-04-06 | $0.0001444 | $0.0001774 | $0.0001443 | $0.0001774 | $1,165.56 | $476,095 |
| 2021-04-07 | $0.0001774 | $0.0001774 | $0.0001447 | $0.0001772 | $301.71 | $475,681 |
| 2021-04-08 | $0.0001772 | $0.0001772 | $0.0001760 | $0.0001760 | $154.47 | $472,533 |
| 2021-04-09 | $0.0001760 | $0.0001823 | $0.0001760 | $0.0001802 | $304.89 | $483,618 |
| 2021-04-10 | $0.0001801 | $0.0001865 | $0.0001291 | $0.0001302 | $148.38 | $349,551 |
| 2021-04-11 | $0.0001302 | $0.0001773 | $0.0001298 | $0.0001773 | $172.31 | $475,845 |
| 2021-04-12 | $0.0001772 | $0.0001773 | $0.0001510 | $0.0001510 | $261.70 | $405,296 |
| 2021-04-13 | $0.0001510 | $0.0001512 | $0.0001508 | $0.0001509 | $116.73 | $405,045 |
| 2021-04-14 | $0.0001509 | $0.0001514 | $0.0001509 | $0.0001512 | $117.00 | $405,960 |
| 2021-04-15 | $0.0001512 | $0.006679 | $0.0001501 | $0.0001502 | $247.18 | $403,154 |
| 2021-04-16 | $0.0001501 | $0.0001743 | $0.0001488 | $0.0001495 | $1,152.60 | $401,376 |
| 2021-04-17 | $0.0001495 | $0.0001760 | $0.0001121 | $0.0001760 | $1,004.74 | $472,406 |
| 2021-04-18 | $0.0001760 | $0.0001789 | $0.0001530 | $0.0001530 | $391.70 | $410,695 |
| 2021-04-19 | $0.0001530 | $0.0001530 | $0.0001530 | $0.0001530 | $98.50 | $410,807 |
| 2021-04-20 | $0.0001530 | $0.0001739 | $0.0001500 | $0.0001500 | $246.22 | $402,654 |
| 2021-04-21 | $0.0001500 | $0.0001740 | $0.0001500 | $0.0001740 | $99.96 | $467,095 |
| 2021-04-22 | $0.0001740 | $0.0001740 | $0.0001366 | $0.0001582 | $465.23 | $424,604 |
| 2021-04-23 | $0.0001582 | $0.0001583 | $0.0001403 | $0.0001500 | $539.98 | $402,632 |
| 2021-04-24 | $0.0001500 | $0.0001500 | $0.0001500 | $0.0001500 | $540.07 | $402,703 |
| 2021-04-25 | $0.0001500 | $0.006049 | $0.0001010 | $0.0001630 | $749.10 | $437,529 |
| 2021-04-26 | $0.0001630 | $0.0001695 | $0.0001612 | $0.0001612 | $290.15 | $432,828 |
| 2021-04-27 | $0.0001612 | $0.0001613 | $0.0001252 | $0.0001501 | $131.72 | $402,869 |
| 2021-04-28 | $0.0001501 | $0.0001501 | $0.0001500 | $0.0001501 | $148.13 | $402,888 |
| 2021-04-29 | $0.0001501 | $0.0001501 | $0.0001500 | $0.0001501 | $15.01 | $402,824 |
| 2021-04-30 | $0.0001501 | $0.007579 | $0.0001100 | $0.0001449 | $481.89 | $388,819 |