BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.004545 | $0.004916 | $0.004545 | $0.004566 | $1,527.26 | $152,287 |
| 2014-04-02 | $0.004572 | $0.004767 | $0.003655 | $0.003655 | $717.48 | $121,906 |
| 2014-04-03 | $0.003652 | $0.004156 | $0.003587 | $0.003872 | $793.22 | $129,131 |
| 2014-04-04 | $0.003878 | $0.004408 | $0.003724 | $0.004227 | $898.92 | $140,967 |
| 2014-04-05 | $0.004220 | $0.004691 | $0.004010 | $0.004441 | $1,161.88 | $148,115 |
| 2014-04-06 | $0.004446 | $0.005013 | $0.004021 | $0.004883 | $3,030.57 | $162,841 |
| 2014-04-07 | $0.004887 | $0.006827 | $0.004678 | $0.005740 | $5,138.22 | $191,418 |
| 2014-04-08 | $0.005730 | $0.006771 | $0.005374 | $0.005530 | $1,835.76 | $184,427 |
| 2014-04-09 | $0.005521 | $0.006349 | $0.005245 | $0.005895 | $1,027.91 | $196,610 |
| 2014-04-10 | $0.005891 | $0.005898 | $0.004482 | $0.004571 | $3,025.82 | $152,448 |
| 2014-04-11 | $0.004562 | $0.005015 | $0.004346 | $0.004839 | $1,178.04 | $161,394 |
| 2014-04-12 | $0.004839 | $0.005290 | $0.004595 | $0.004685 | $653.39 | $156,243 |
| 2014-04-13 | $0.004687 | $0.004722 | $0.004441 | $0.004577 | $429.54 | $152,649 |
| 2014-04-14 | $0.004582 | $0.005294 | $0.004552 | $0.004872 | $842.37 | $162,493 |
| 2014-04-15 | $0.004869 | $0.007421 | $0.004869 | $0.006972 | $5,667.21 | $232,530 |
| 2014-04-16 | $0.006996 | $0.008562 | $0.006875 | $0.007529 | $6,109.39 | $251,095 |
| 2014-04-17 | $0.007533 | $0.008098 | $0.005956 | $0.006448 | $4,487.50 | $215,038 |
| 2014-04-18 | $0.006504 | $0.006983 | $0.005919 | $0.005952 | $1,603.89 | $198,518 |
| 2014-04-19 | $0.005952 | $0.006971 | $0.005929 | $0.006809 | $1,717.21 | $238,505 |
| 2014-04-20 | $0.006811 | $0.006896 | $0.006557 | $0.006709 | $1,632.25 | $235,072 |
| 2014-04-21 | $0.006708 | $0.006854 | $0.005849 | $0.006000 | $819.23 | $210,377 |
| 2014-04-22 | $0.006000 | $0.006471 | $0.006000 | $0.006140 | $608.20 | $215,397 |
| 2014-04-23 | $0.006142 | $0.006348 | $0.005950 | $0.006341 | $1,164.89 | $222,640 |
| 2014-04-24 | $0.006339 | $0.006466 | $0.006027 | $0.006422 | $588.61 | $225,637 |
| 2014-04-25 | $0.006420 | $0.006421 | $0.005421 | $0.005573 | $910.71 | $195,931 |
| 2014-04-26 | $0.005576 | $0.005594 | $0.005125 | $0.005198 | $598.59 | $182,892 |
| 2014-04-27 | $0.005193 | $0.005358 | $0.004618 | $0.004618 | $940.43 | $162,595 |
| 2014-04-28 | $0.004601 | $0.004982 | $0.004462 | $0.004785 | $643.51 | $168,551 |
| 2014-04-29 | $0.004783 | $0.004925 | $0.004581 | $0.004837 | $365.66 | $170,480 |
| 2014-04-30 | $0.004834 | $0.004969 | $0.004518 | $0.004845 | $302.03 | $170,844 |