BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 12/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-12-01 | $0.2550 | $0.3114 | $0.1313 | $0.2342 | $0 | $6,523,726 |
| 2013-12-02 | $0.2329 | $0.2329 | $0.1318 | $0.1971 | $0 | $5,503,024 |
| 2013-12-03 | $0.1975 | $0.2083 | $0.1031 | $0.1671 | $0 | $4,675,326 |
| 2013-12-04 | $0.1670 | $0.1835 | $0.1385 | $0.1497 | $0 | $4,195,517 |
| 2013-12-05 | $0.1499 | $0.1731 | $0.09410 | $0.1306 | $0 | $3,667,783 |
| 2013-12-06 | $0.1302 | $0.1302 | $0.08124 | $0.08124 | $0 | $2,287,090 |
| 2013-12-07 | $0.08182 | $0.08289 | $0.05173 | $0.05216 | $0 | $1,471,585 |
| 2013-12-08 | $0.05210 | $0.08535 | $0.05045 | $0.08037 | $0 | $2,272,191 |
| 2013-12-09 | $0.08017 | $0.1135 | $0.07809 | $0.1100 | $0 | $3,117,518 |
| 2013-12-10 | $0.1099 | $0.1466 | $0.1099 | $0.1466 | $0 | $4,162,562 |
| 2013-12-11 | $0.1467 | $0.1484 | $0.09369 | $0.1096 | $0 | $3,118,189 |
| 2013-12-12 | $0.1096 | $0.1170 | $0.08699 | $0.1053 | $0 | $3,002,568 |
| 2013-12-13 | $0.1055 | $0.1139 | $0.09944 | $0.1068 | $0 | $3,050,923 |
| 2013-12-14 | $0.1077 | $0.1161 | $0.09908 | $0.09949 | $0 | $2,848,507 |
| 2013-12-15 | $0.09980 | $0.1007 | $0.08348 | $0.08794 | $0 | $2,522,855 |
| 2013-12-16 | $0.08836 | $0.09590 | $0.05586 | $0.05660 | $0 | $1,627,297 |
| 2013-12-17 | $0.05830 | $0.06603 | $0.05032 | $0.05187 | $0 | $1,494,208 |
| 2013-12-18 | $0.05157 | $0.05341 | $0.02505 | $0.03663 | $0 | $1,057,367 |
| 2013-12-19 | $0.03638 | $0.05739 | $0.03529 | $0.04913 | $0 | $1,421,069 |
| 2013-12-20 | $0.04929 | $0.06393 | $0.04316 | $0.04641 | $0 | $1,345,206 |
| 2013-12-21 | $0.04619 | $0.05139 | $0.04231 | $0.04363 | $0 | $1,267,153 |
| 2013-12-22 | $0.04335 | $0.05400 | $0.04280 | $0.04530 | $0 | $1,318,325 |
| 2013-12-23 | $0.04500 | $0.04826 | $0.04485 | $0.04809 | $0 | $1,402,319 |
| 2013-12-24 | $0.04801 | $0.04872 | $0.04365 | $0.04437 | $0 | $1,296,459 |
| 2013-12-25 | $0.04442 | $0.04676 | $0.04052 | $0.04196 | $0 | $1,228,671 |
| 2013-12-26 | $0.04207 | $0.05722 | $0.04159 | $0.05341 | $0 | $1,567,146 |
| 2013-12-27 | $0.05351 | $0.05737 | $0.04717 | $0.04903 | $3,926.54 | $1,441,423 |
| 2013-12-28 | $0.04922 | $0.04925 | $0.04373 | $0.04516 | $2,296.62 | $1,330,411 |
| 2013-12-29 | $0.04518 | $0.04560 | $0.04344 | $0.04521 | $3,875.69 | $1,334,507 |
| 2013-12-30 | $0.04499 | $0.04735 | $0.04317 | $0.04609 | $3,294.50 | $1,363,142 |
| 2013-12-31 | $0.04634 | $0.05239 | $0.04583 | $0.04919 | $3,506.18 | $1,457,933 |