BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.003345 | $0.003371 | $0.003079 | $0.003265 | $328.72 | $116,531 |
| 2014-06-02 | $0.003265 | $0.003363 | $0.003123 | $0.003282 | $274.54 | $117,137 |
| 2014-06-03 | $0.003282 | $0.003431 | $0.003268 | $0.003366 | $240.35 | $120,365 |
| 2014-06-04 | $0.003365 | $0.005141 | $0.003262 | $0.004006 | $2,124.07 | $143,313 |
| 2014-06-05 | $0.004004 | $0.004084 | $0.003417 | $0.003537 | $617.46 | $126,526 |
| 2014-06-06 | $0.003530 | $0.003789 | $0.003487 | $0.003525 | $240.89 | $126,101 |
| 2014-06-07 | $0.003517 | $0.004356 | $0.003498 | $0.003796 | $168.52 | $135,850 |
| 2014-06-08 | $0.003626 | $0.004052 | $0.003442 | $0.003748 | $700.17 | $134,149 |
| 2014-06-09 | $0.003747 | $0.003747 | $0.003489 | $0.003598 | $481.40 | $128,796 |
| 2014-06-10 | $0.003603 | $0.003844 | $0.003506 | $0.003552 | $529.79 | $127,152 |
| 2014-06-11 | $0.003553 | $0.003759 | $0.003483 | $0.003507 | $40.17 | $125,533 |
| 2014-06-12 | $0.003509 | $0.003539 | $0.003375 | $0.003375 | $39.97 | $120,815 |
| 2014-06-13 | $0.003368 | $0.003477 | $0.003281 | $0.003349 | $204.88 | $119,893 |
| 2014-06-14 | $0.003352 | $0.003790 | $0.003297 | $0.003397 | $351.02 | $121,624 |
| 2014-06-15 | $0.003397 | $0.003434 | $0.003170 | $0.003430 | $236.45 | $122,796 |
| 2014-06-16 | $0.003396 | $0.003819 | $0.003305 | $0.003415 | $268.07 | $122,270 |
| 2014-06-17 | $0.003411 | $0.003712 | $0.003295 | $0.003490 | $104.58 | $124,989 |
| 2014-06-18 | $0.003625 | $0.003652 | $0.003315 | $0.003355 | $81.13 | $120,155 |
| 2014-06-19 | $0.003356 | $0.003455 | $0.003238 | $0.003295 | $230.36 | $117,990 |
| 2014-06-20 | $0.003261 | $0.003471 | $0.003150 | $0.003349 | $320.34 | $119,976 |
| 2014-06-21 | $0.003347 | $0.003352 | $0.003127 | $0.003227 | $406.67 | $115,641 |
| 2014-06-22 | $0.003230 | $0.003498 | $0.003198 | $0.003204 | $43.16 | $114,820 |
| 2014-06-23 | $0.003215 | $0.003239 | $0.002989 | $0.003074 | $298.68 | $110,186 |
| 2014-06-24 | $0.003074 | $0.003346 | $0.002985 | $0.003010 | $326.83 | $107,933 |
| 2014-06-25 | $0.003008 | $0.003042 | $0.002865 | $0.002940 | $42.94 | $105,462 |
| 2014-06-26 | $0.003357 | $0.003443 | $0.002781 | $0.003067 | $976.14 | $110,030 |
| 2014-06-27 | $0.003072 | $0.003497 | $0.002803 | $0.003300 | $846.32 | $118,381 |
| 2014-06-28 | $0.003327 | $0.003706 | $0.003327 | $0.003587 | $609.23 | $128,701 |
| 2014-06-29 | $0.003540 | $0.003619 | $0.003125 | $0.003177 | $114.80 | $114,022 |
| 2014-06-30 | $0.003182 | $0.003214 | $0.002439 | $0.003192 | $269.96 | $114,571 |