BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.04925 | $0.06097 | $0.04320 | $0.05392 | $14,442.30 | $1,601,351 |
| 2014-01-02 | $0.05406 | $0.06151 | $0.05339 | $0.06018 | $7,923.78 | $1,790,782 |
| 2014-01-03 | $0.06021 | $0.06099 | $0.04910 | $0.04997 | $3,525.32 | $1,490,092 |
| 2014-01-04 | $0.05025 | $0.05341 | $0.04654 | $0.04973 | $3,253.29 | $1,485,825 |
| 2014-01-05 | $0.04968 | $0.05088 | $0.04156 | $0.04500 | $3,078.48 | $1,347,020 |
| 2014-01-06 | $0.04512 | $0.05085 | $0.04173 | $0.04586 | $4,415.27 | $1,375,496 |
| 2014-01-07 | $0.04597 | $0.04761 | $0.03652 | $0.03652 | $3,759.34 | $1,097,462 |
| 2014-01-08 | $0.03624 | $0.04049 | $0.03534 | $0.03898 | $2,103.89 | $1,173,344 |
| 2014-01-09 | $0.03893 | $0.04172 | $0.03785 | $0.03951 | $2,569.76 | $1,189,049 |
| 2014-01-10 | $0.03950 | $0.03950 | $0.03842 | $0.03906 | $2,326.75 | $1,175,584 |
| 2014-01-11 | $0.03839 | $0.03860 | $0.03839 | $0.03853 | $853.48 | $1,107,875 |
| 2014-01-12 | $0.03889 | $0.03924 | $0.02894 | $0.03079 | $8,960.27 | $934,552 |
| 2014-01-13 | $0.03068 | $0.03320 | $0.02607 | $0.02609 | $3,531.57 | $793,301 |
| 2014-01-14 | $0.02615 | $0.03121 | $0.02544 | $0.02919 | $1,177.11 | $889,383 |
| 2014-01-15 | $0.02774 | $0.03078 | $0.02769 | $0.02871 | $487.57 | $876,524 |
| 2014-01-16 | $0.02869 | $0.04184 | $0.02867 | $0.03393 | $3,215.97 | $1,038,042 |
| 2014-01-17 | $0.03389 | $0.03435 | $0.02949 | $0.02985 | $1,454.95 | $914,806 |
| 2014-01-18 | $0.02990 | $0.03080 | $0.02569 | $0.02724 | $1,898.76 | $836,464 |
| 2014-01-19 | $0.02723 | $0.03185 | $0.02626 | $0.02953 | $1,482.97 | $908,238 |
| 2014-01-20 | $0.02954 | $0.03130 | $0.02895 | $0.03080 | $1,741.13 | $948,887 |
| 2014-01-21 | $0.03078 | $0.03078 | $0.02699 | $0.02699 | $2,211.13 | $832,002 |
| 2014-01-22 | $0.02694 | $0.03263 | $0.02681 | $0.03196 | $2,755.84 | $988,421 |
| 2014-01-23 | $0.03196 | $0.03260 | $0.02854 | $0.02869 | $4,192.59 | $888,781 |
| 2014-01-24 | $0.02870 | $0.03034 | $0.02602 | $0.02710 | $1,263.01 | $840,877 |
| 2014-01-25 | $0.02802 | $0.03031 | $0.02490 | $0.02825 | $1,920.37 | $878,286 |
| 2014-01-26 | $0.02826 | $0.02994 | $0.02643 | $0.02733 | $2,825.30 | $850,715 |
| 2014-01-27 | $0.02697 | $0.02871 | $0.02553 | $0.02630 | $1,397.51 | $820,005 |
| 2014-01-28 | $0.02639 | $0.02763 | $0.02500 | $0.02641 | $1,669.14 | $824,659 |
| 2014-01-29 | $0.02633 | $0.02817 | $0.02633 | $0.02749 | $1,653.07 | $859,243 |
| 2014-01-30 | $0.02749 | $0.02765 | $0.02660 | $0.02726 | $1,594.68 | $853,104 |
| 2014-01-31 | $0.02724 | $0.02818 | $0.02681 | $0.02784 | $1,331.12 | $872,602 |