BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.004845 | $0.004942 | $0.004686 | $0.004856 | $248.59 | $171,298 |
| 2014-05-02 | $0.004840 | $0.004857 | $0.004497 | $0.004536 | $170.40 | $160,076 |
| 2014-05-03 | $0.004536 | $0.004644 | $0.004412 | $0.004462 | $155.78 | $157,523 |
| 2014-05-04 | $0.004466 | $0.004727 | $0.004408 | $0.004568 | $360.39 | $161,320 |
| 2014-05-05 | $0.004557 | $0.004587 | $0.004289 | $0.004388 | $261.17 | $154,997 |
| 2014-05-06 | $0.004387 | $0.004387 | $0.004022 | $0.004165 | $224.23 | $147,164 |
| 2014-05-07 | $0.004167 | $0.004297 | $0.004100 | $0.004286 | $350.61 | $151,469 |
| 2014-05-08 | $0.004285 | $0.004503 | $0.004009 | $0.004140 | $797.55 | $146,349 |
| 2014-05-09 | $0.004140 | $0.004169 | $0.003708 | $0.003889 | $1,223.78 | $137,563 |
| 2014-05-10 | $0.003889 | $0.004221 | $0.003842 | $0.003947 | $312.23 | $139,720 |
| 2014-05-11 | $0.003945 | $0.004059 | $0.003684 | $0.003701 | $338.73 | $131,103 |
| 2014-05-12 | $0.003701 | $0.003805 | $0.003675 | $0.003697 | $622.41 | $131,021 |
| 2014-05-13 | $0.003697 | $0.003775 | $0.003481 | $0.003537 | $394.79 | $125,421 |
| 2014-05-14 | $0.003536 | $0.003659 | $0.003386 | $0.003477 | $101.32 | $123,398 |
| 2014-05-15 | $0.003478 | $0.003502 | $0.003161 | $0.003419 | $231.02 | $121,428 |
| 2014-05-16 | $0.003355 | $0.003630 | $0.003205 | $0.003319 | $548.94 | $117,987 |
| 2014-05-17 | $0.003319 | $0.003513 | $0.003159 | $0.003379 | $90.13 | $120,144 |
| 2014-05-18 | $0.003377 | $0.003552 | $0.003154 | $0.003161 | $142.83 | $112,448 |
| 2014-05-19 | $0.003159 | $0.003454 | $0.003057 | $0.003325 | $255.02 | $118,377 |
| 2014-05-20 | $0.003325 | $0.003516 | $0.003113 | $0.003186 | $194.06 | $113,475 |
| 2014-05-21 | $0.003186 | $0.003668 | $0.003123 | $0.003222 | $671.86 | $114,913 |
| 2014-05-22 | $0.003223 | $0.003953 | $0.003213 | $0.003904 | $949.72 | $139,292 |
| 2014-05-23 | $0.003909 | $0.004086 | $0.003642 | $0.003998 | $1,778.41 | $142,690 |
| 2014-05-24 | $0.004000 | $0.004001 | $0.003496 | $0.003508 | $407.41 | $125,197 |
| 2014-05-25 | $0.003509 | $0.003977 | $0.003509 | $0.003947 | $504.35 | $140,870 |
| 2014-05-26 | $0.003987 | $0.004046 | $0.003523 | $0.003876 | $815.76 | $138,332 |
| 2014-05-27 | $0.003872 | $0.003928 | $0.003445 | $0.003537 | $257.08 | $126,223 |
| 2014-05-28 | $0.003506 | $0.003647 | $0.003432 | $0.003448 | $107.12 | $123,041 |
| 2014-05-29 | $0.003481 | $0.003519 | $0.003323 | $0.003475 | $181.81 | $124,006 |
| 2014-05-30 | $0.003475 | $0.003536 | $0.003156 | $0.003196 | $420.04 | $114,048 |
| 2014-05-31 | $0.003197 | $0.003628 | $0.003157 | $0.003345 | $290.18 | $119,372 |