Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.0001449 | $0.0001674 | $0.0001446 | $0.0001467 | $244.32 | $393,887 |
| 2021-05-02 | $0.0001467 | $0.0001501 | $0.0001465 | $0.0001501 | $42.99 | $402,938 |
| 2021-05-03 | $0.0001501 | $0.0004175 | $0.0001501 | $0.0001717 | $167.32 | $460,813 |
| 2021-05-04 | $0.0001717 | $0.0001717 | $0.0001496 | $0.0001502 | $133.90 | $403,279 |
| 2021-05-05 | $0.0001502 | $0.009233 | $0.0001502 | $0.0001502 | $269.50 | $403,269 |
| 2021-05-06 | $0.0001502 | $0.0001730 | $0.0001501 | $0.0001501 | $261.11 | $402,866 |
| 2021-05-07 | $0.0001501 | $0.0001680 | $0.0001501 | $0.0001501 | $110.65 | $402,857 |
| 2021-05-08 | $0.0001501 | $0.01065 | $0.0001501 | $0.01064 | $0 | $28,559,442 |
| 2021-05-09 | $0.01066 | $0.01066 | $0.0001501 | $0.0001501 | $66.67 | $402,905 |
| 2021-05-10 | $0.0001501 | $0.0001700 | $0.0001501 | $0.0001700 | $32.25 | $456,358 |
| 2021-05-11 | $0.0001700 | $0.0001700 | $0.0001501 | $0.0001501 | $336.16 | $402,920 |
| 2021-05-12 | $0.0001501 | $0.0001501 | $0.0001501 | $0.0001501 | $387.51 | $402,860 |
| 2021-05-13 | $0.0001501 | $0.0001700 | $0.0001501 | $0.0001700 | $32.47 | $456,338 |
| 2021-05-14 | $0.0001700 | $0.0001700 | $0.0001500 | $0.0001500 | $408.92 | $402,744 |
| 2021-05-15 | $0.0001501 | $0.0001501 | $0.0001500 | $0.0001501 | $60.13 | $402,871 |
| 2021-05-16 | $0.0001500 | $0.01050 | $0.0001400 | $0.0001400 | $345.54 | $375,796 |
| 2021-05-17 | $0.0001400 | $0.009400 | $0.0001400 | $0.0001700 | $186.23 | $456,428 |
| 2021-05-18 | $0.0001700 | $0.0001703 | $0.0001700 | $0.0001701 | $726.94 | $456,625 |
| 2021-05-19 | $0.0001701 | $0.0001744 | $0.0001398 | $0.0001403 | $1,303.66 | $376,506 |
| 2021-05-20 | $0.0001403 | $0.0001403 | $0.0001402 | $0.0001403 | $128.85 | $376,567 |
| 2021-05-21 | $0.0001403 | $0.007824 | $0.0001403 | $0.0001703 | $55.05 | $457,196 |
| 2021-05-22 | $0.0001703 | $0.0001703 | $0.0001101 | $0.0001102 | $292.95 | $295,819 |
| 2021-05-23 | $0.0001102 | $0.0001103 | $0.0001102 | $0.0001103 | $20.32 | $296,042 |
| 2021-05-24 | $0.0001103 | $0.006812 | $0.0001102 | $0.0001103 | $57.69 | $295,967 |
| 2021-05-25 | $0.0001103 | $0.0001103 | $0.0001102 | $0.0001102 | $10.01 | $295,863 |
| 2021-05-26 | $0.0001102 | $0.0001103 | $0.0001102 | $0.0001103 | $82.26 | $296,088 |
| 2021-05-27 | $0.0001103 | $0.007668 | $0.0001102 | $0.0001102 | $8.49 | $295,848 |
| 2021-05-28 | $0.0001102 | $0.0001552 | $0.0001102 | $0.0001551 | $33.49 | $416,323 |
| 2021-05-29 | $0.0001551 | $0.0001552 | $0.0001550 | $0.0001551 | $92.39 | $416,236 |
| 2021-05-30 | $0.0001551 | $0.0001571 | $0.0001020 | $0.0001570 | $1,133.45 | $421,425 |
| 2021-05-31 | $0.0001570 | $0.0001572 | $0.0001570 | $0.0001571 | $50.45 | $421,646 |