BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.02780 | $0.05483 | $0.02735 | $0.02743 | $18,447.80 | $860,563 |
| 2014-02-02 | $0.02779 | $0.03012 | $0.02654 | $0.02654 | $7,341.85 | $833,467 |
| 2014-02-03 | $0.02648 | $0.02963 | $0.02617 | $0.02867 | $1,444.59 | $901,436 |
| 2014-02-04 | $0.02874 | $0.02874 | $0.02644 | $0.02699 | $1,491.41 | $849,536 |
| 2014-02-05 | $0.02705 | $0.02711 | $0.02604 | $0.02604 | $1,273.11 | $820,848 |
| 2014-02-06 | $0.02616 | $0.02661 | $0.02485 | $0.02532 | $1,490.04 | $799,048 |
| 2014-02-07 | $0.02537 | $0.02572 | $0.02121 | $0.02222 | $1,318.60 | $701,756 |
| 2014-02-08 | $0.02182 | $0.02335 | $0.02110 | $0.02146 | $1,003.85 | $678,916 |
| 2014-02-09 | $0.02138 | $0.02432 | $0.02036 | $0.02432 | $2,728.05 | $770,565 |
| 2014-02-10 | $0.02427 | $0.02437 | $0.01705 | $0.02053 | $3,539.26 | $651,430 |
| 2014-02-11 | $0.02061 | $0.02405 | $0.01849 | $0.02016 | $1,998.13 | $640,354 |
| 2014-02-12 | $0.02017 | $0.02111 | $0.01780 | $0.01782 | $2,264.81 | $566,751 |
| 2014-02-13 | $0.01780 | $0.01934 | $0.01681 | $0.01698 | $6,549.06 | $540,572 |
| 2014-02-14 | $0.01695 | $0.01892 | $0.01609 | $0.01849 | $3,560.28 | $589,601 |
| 2014-02-15 | $0.01839 | $0.02193 | $0.01751 | $0.02131 | $9,212.61 | $680,564 |
| 2014-02-16 | $0.02110 | $0.02224 | $0.01843 | $0.01908 | $5,425.30 | $610,183 |
| 2014-02-17 | $0.01904 | $0.01961 | $0.01787 | $0.01843 | $4,571.08 | $590,524 |
| 2014-02-18 | $0.01845 | $0.02214 | $0.01804 | $0.01930 | $8,349.83 | $619,427 |
| 2014-02-19 | $0.01928 | $0.01979 | $0.01805 | $0.01908 | $3,331.75 | $613,656 |
| 2014-02-20 | $0.01910 | $0.02370 | $0.01649 | $0.01883 | $23,151.00 | $606,648 |
| 2014-02-21 | $0.01875 | $0.02045 | $0.01674 | $0.01780 | $4,562.29 | $574,441 |
| 2014-02-22 | $0.01792 | $0.02333 | $0.01678 | $0.02333 | $17,186.50 | $754,137 |
| 2014-02-23 | $0.02337 | $0.02337 | $0.01956 | $0.01956 | $10,070.60 | $633,352 |
| 2014-02-24 | $0.01955 | $0.01974 | $0.01774 | $0.01781 | $7,407.84 | $577,885 |
| 2014-02-25 | $0.01777 | $0.01800 | $0.01493 | $0.01671 | $5,065.63 | $542,917 |
| 2014-02-26 | $0.01670 | $0.01802 | $0.01526 | $0.01644 | $3,889.91 | $535,107 |
| 2014-02-27 | $0.01652 | $0.01740 | $0.01391 | $0.01407 | $5,936.92 | $458,892 |
| 2014-02-28 | $0.01408 | $0.01575 | $0.01377 | $0.01442 | $7,610.09 | $471,024 |