BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 11/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-11-01 | $0.001896 | $0.001900 | $0.001647 | $0.001732 | $0 | $45,610.02 |
| 2013-11-02 | $0.001729 | $0.001930 | $0.001649 | $0.001753 | $0 | $46,244.83 |
| 2013-11-03 | $0.001751 | $0.001806 | $0.001536 | $0.001806 | $0 | $47,738.40 |
| 2013-11-04 | $0.001803 | $0.001824 | $0.001152 | $0.001375 | $0 | $36,393.86 |
| 2013-11-05 | $0.001146 | $0.001504 | $0.001001 | $0.001202 | $0 | $31,886.35 |
| 2013-11-06 | $0.001199 | $0.001315 | $0.001191 | $0.001312 | $0 | $34,902.24 |
| 2013-11-07 | $0.001308 | $0.002272 | $0.0008817 | $0.001482 | $0 | $39,497.59 |
| 2013-11-08 | $0.001489 | $0.001954 | $0.001485 | $0.001860 | $0 | $49,643.97 |
| 2013-11-09 | $0.001862 | $0.001949 | $0.001471 | $0.001560 | $0 | $41,710.65 |
| 2013-11-10 | $0.001605 | $0.001786 | $0.001324 | $0.001666 | $0 | $44,620.18 |
| 2013-11-11 | $0.001660 | $0.001748 | $0.001374 | $0.001507 | $0 | $40,435.94 |
| 2013-11-12 | $0.001509 | $0.001752 | $0.001443 | $0.001477 | $0 | $39,727.06 |
| 2013-11-13 | $0.001480 | $0.001656 | $0.001423 | $0.001629 | $0 | $43,897.55 |
| 2013-11-14 | $0.001788 | $0.001853 | $0.001581 | $0.001681 | $0 | $45,349.62 |
| 2013-11-15 | $0.001678 | $0.001752 | $0.001584 | $0.001672 | $0 | $45,174.34 |
| 2013-11-16 | $0.001669 | $0.001823 | $0.001649 | $0.001717 | $0 | $46,473.84 |
| 2013-11-17 | $0.001720 | $0.002009 | $0.001661 | $0.001772 | $0 | $48,040.05 |
| 2013-11-18 | $0.001788 | $0.001866 | $0.001246 | $0.001618 | $0 | $43,958.50 |
| 2013-11-19 | $0.001639 | $0.003195 | $0.001276 | $0.001964 | $0 | $53,432.08 |
| 2013-11-20 | $0.001942 | $0.002998 | $0.001796 | $0.002895 | $0 | $78,854.38 |
| 2013-11-21 | $0.002912 | $0.004254 | $0.002829 | $0.003540 | $0 | $96,558.83 |
| 2013-11-22 | $0.003548 | $0.005208 | $0.003467 | $0.004890 | $0 | $133,438 |
| 2013-11-23 | $0.007337 | $0.01591 | $0.007332 | $0.01524 | $0 | $417,277 |
| 2013-11-24 | $0.01520 | $0.02914 | $0.007988 | $0.02090 | $0 | $573,643 |
| 2013-11-25 | $0.02087 | $0.04256 | $0.02087 | $0.04195 | $0 | $1,153,730 |
| 2013-11-26 | $0.03876 | $0.07007 | $0.03550 | $0.05847 | $0 | $1,611,389 |
| 2013-11-27 | $0.05820 | $0.06850 | $0.04006 | $0.06112 | $0 | $1,687,954 |
| 2013-11-28 | $0.06060 | $0.07148 | $0.03989 | $0.07053 | $0 | $1,952,057 |
| 2013-11-29 | $0.07138 | $0.1511 | $0.05470 | $0.1075 | $0 | $2,982,688 |
| 2013-11-30 | $0.1074 | $0.1373 | $0.07122 | $0.1366 | $0 | $3,792,638 |