BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.003140 | $0.003476 | $0.003140 | $0.003316 | $133.20 | $119,028 |
| 2014-07-02 | $0.003316 | $0.003429 | $0.003035 | $0.003181 | $98.11 | $114,218 |
| 2014-07-03 | $0.003038 | $0.003376 | $0.002695 | $0.002970 | $233.68 | $106,661 |
| 2014-07-04 | $0.002968 | $0.003286 | $0.002416 | $0.002907 | $302.44 | $104,409 |
| 2014-07-05 | $0.002904 | $0.003071 | $0.002896 | $0.002952 | $98.69 | $106,026 |
| 2014-07-06 | $0.003012 | $0.003022 | $0.002427 | $0.002799 | $97.34 | $100,554 |
| 2014-07-07 | $0.002798 | $0.002851 | $0.002479 | $0.002756 | $54.65 | $99,058.39 |
| 2014-07-08 | $0.002692 | $0.002697 | $0.002601 | $0.002603 | $178.28 | $93,619.94 |
| 2014-07-09 | $0.002604 | $0.002771 | $0.002210 | $0.002378 | $102.42 | $85,571.95 |
| 2014-07-10 | $0.002379 | $0.002654 | $0.001797 | $0.002604 | $49.28 | $93,726.07 |
| 2014-07-11 | $0.002604 | $0.002613 | $0.002100 | $0.002273 | $140.20 | $81,787.36 |
| 2014-07-12 | $0.002272 | $0.002499 | $0.002110 | $0.002285 | $102.07 | $82,249.82 |
| 2014-07-13 | $0.002286 | $0.002319 | $0.002208 | $0.002212 | $23.39 | $79,591.29 |
| 2014-07-14 | $0.002212 | $0.002342 | $0.002112 | $0.002117 | $224.01 | $76,260.31 |
| 2014-07-15 | $0.002114 | $0.002260 | $0.002058 | $0.002103 | $40.54 | $75,756.69 |
| 2014-07-16 | $0.002104 | $0.002259 | $0.002065 | $0.002116 | $86.16 | $76,217.44 |
| 2014-07-17 | $0.002115 | $0.002119 | $0.001973 | $0.002004 | $158.97 | $72,186.64 |
| 2014-07-18 | $0.002002 | $0.002174 | $0.001532 | $0.002047 | $464.20 | $73,729.94 |
| 2014-07-19 | $0.002047 | $0.002182 | $0.002039 | $0.002151 | $162.32 | $77,487.67 |
| 2014-07-20 | $0.002151 | $0.002162 | $0.002066 | $0.002097 | $72.65 | $75,529.37 |
| 2014-07-21 | $0.002097 | $0.002105 | $0.002039 | $0.002094 | $65.80 | $75,428.86 |
| 2014-07-22 | $0.002094 | $0.002114 | $0.002004 | $0.002018 | $20.73 | $72,845.96 |
| 2014-07-23 | $0.002017 | $0.002076 | $0.001934 | $0.001935 | $90.23 | $69,878.21 |
| 2014-07-24 | $0.001935 | $0.001952 | $0.001883 | $0.001896 | $12.92 | $68,470.35 |
| 2014-07-25 | $0.001895 | $0.001996 | $0.001887 | $0.001912 | $16.36 | $69,046.29 |
| 2014-07-26 | $0.001912 | $0.002160 | $0.001878 | $0.001901 | $67.86 | $68,658.67 |
| 2014-07-27 | $0.001900 | $0.002139 | $0.001868 | $0.001921 | $123.99 | $69,405.36 |
| 2014-07-28 | $0.001921 | $0.001929 | $0.001729 | $0.001760 | $12.47 | $63,625.12 |
| 2014-07-29 | $0.001760 | $0.001884 | $0.001751 | $0.001760 | $6.79 | $63,639.95 |
| 2014-07-30 | $0.001761 | $0.001761 | $0.001627 | $0.001645 | $17.68 | $59,459.87 |
| 2014-07-31 | $0.001645 | $0.001726 | $0.001486 | $0.001611 | $184.10 | $58,237.92 |