BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-02 | $0.01319 | $0.01337 | $0.01155 | $0.01157 | $3,640.69 | $379,281 |
| 2014-03-03 | $0.01158 | $0.01257 | $0.009008 | $0.01213 | $5,988.95 | $398,365 |
| 2014-03-04 | $0.01213 | $0.01317 | $0.01160 | $0.01182 | $4,974.89 | $388,793 |
| 2014-03-05 | $0.01182 | $0.01205 | $0.01082 | $0.01170 | $2,434.82 | $385,262 |
| 2014-03-06 | $0.01169 | $0.01171 | $0.01091 | $0.01096 | $3,503.67 | $361,461 |
| 2014-03-07 | $0.01095 | $0.01104 | $0.009715 | $0.009893 | $1,772.51 | $326,825 |
| 2014-03-08 | $0.009896 | $0.01018 | $0.009813 | $0.009849 | $1,390.86 | $325,637 |
| 2014-03-09 | $0.009736 | $0.01003 | $0.009736 | $0.01001 | $2,358.41 | $331,831 |
| 2014-03-10 | $0.01001 | $0.01060 | $0.009438 | $0.009497 | $2,461.38 | $315,377 |
| 2014-03-11 | $0.009498 | $0.009801 | $0.007917 | $0.007925 | $3,288.04 | $263,641 |
| 2014-03-12 | $0.007858 | $0.008644 | $0.007699 | $0.007926 | $4,476.28 | $264,135 |
| 2014-03-13 | $0.007915 | $0.008299 | $0.007723 | $0.007734 | $2,058.56 | $257,946 |
| 2014-03-14 | $0.007734 | $0.008067 | $0.007451 | $0.007555 | $1,758.63 | $251,971 |
| 2014-03-15 | $0.007437 | $0.007438 | $0.006775 | $0.006919 | $1,887.60 | $230,737 |
| 2014-03-16 | $0.006920 | $0.007220 | $0.006300 | $0.006318 | $2,857.42 | $210,716 |
| 2014-03-17 | $0.006323 | $0.006449 | $0.005499 | $0.005647 | $1,709.78 | $188,316 |
| 2014-03-18 | $0.005645 | $0.005946 | $0.005250 | $0.005530 | $2,182.23 | $184,431 |
| 2014-03-19 | $0.005529 | $0.005841 | $0.004595 | $0.004709 | $3,225.07 | $157,040 |
| 2014-03-20 | $0.004708 | $0.004963 | $0.004525 | $0.004715 | $1,407.68 | $157,232 |
| 2014-03-21 | $0.004713 | $0.005078 | $0.004532 | $0.004943 | $1,625.90 | $164,855 |
| 2014-03-22 | $0.004942 | $0.005287 | $0.004632 | $0.004886 | $1,469.56 | $162,958 |
| 2014-03-23 | $0.004888 | $0.007911 | $0.004888 | $0.005392 | $7,291.80 | $179,826 |
| 2014-03-24 | $0.005396 | $0.005865 | $0.005189 | $0.005854 | $1,982.64 | $195,240 |
| 2014-03-25 | $0.005859 | $0.006021 | $0.005604 | $0.005742 | $1,455.93 | $191,485 |
| 2014-03-26 | $0.005740 | $0.006007 | $0.005709 | $0.005800 | $1,031.96 | $193,447 |
| 2014-03-27 | $0.005790 | $0.005966 | $0.004745 | $0.005036 | $2,312.66 | $167,952 |
| 2014-03-28 | $0.004846 | $0.005081 | $0.004509 | $0.004670 | $1,063.43 | $155,756 |
| 2014-03-29 | $0.004681 | $0.004722 | $0.004206 | $0.004649 | $757.43 | $155,041 |
| 2014-03-30 | $0.004651 | $0.004670 | $0.004164 | $0.004185 | $1,092.64 | $139,587 |
| 2014-03-31 | $0.004190 | $0.005825 | $0.003772 | $0.004545 | $1,726.92 | $151,567 |