BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.007814 | $0.01463 | $0.007814 | $0.008008 | $145.52 | $8,395.36 |
| 2014-08-02 | $0.008007 | $0.008024 | $0.007918 | $0.007991 | $14.34 | $8,430.41 |
| 2014-08-03 | $0.007985 | $0.008026 | $0.007912 | $0.008008 | $10.65 | $8,501.64 |
| 2014-08-04 | $0.008002 | $0.008276 | $0.007986 | $0.008261 | $6.55 | $8,824.75 |
| 2014-08-05 | $0.008264 | $0.008497 | $0.008211 | $0.008255 | $15.61 | $8,872.86 |
| 2014-08-06 | $0.008262 | $0.01025 | $0.008002 | $0.01023 | $25.91 | $11,058.42 |
| 2014-08-07 | $0.01023 | $0.01025 | $0.006051 | $0.006054 | $19.37 | $6,586.48 |
| 2014-08-08 | $0.006054 | $0.006149 | $0.004106 | $0.004118 | $9.44 | $4,508.21 |
| 2014-08-09 | $0.004118 | $0.004118 | $0.003357 | $0.003371 | $10.90 | $3,712.49 |
| 2014-08-10 | $0.003370 | $0.003408 | $0.003363 | $0.003393 | $7.06 | $3,758.57 |
| 2014-08-11 | $0.003394 | $0.003397 | $0.003325 | $0.003349 | $0.6986 | $3,732.14 |
| 2014-08-12 | $0.003350 | $0.003424 | $0.003306 | $0.003424 | $22.90 | $3,838.21 |
| 2014-08-13 | $0.003428 | $0.003444 | $0.003217 | $0.003313 | $5.52 | $3,735.93 |
| 2014-08-14 | $0.003310 | $0.003310 | $0.003022 | $0.003066 | $0.03220 | $3,477.75 |
| 2014-08-15 | $0.003097 | $0.003140 | $0.002971 | $0.003032 | $6.90 | $3,458.69 |
| 2014-08-16 | $0.003037 | $0.003202 | $0.002975 | $0.003191 | $0.04109 | $3,661.77 |
| 2014-08-17 | $0.003188 | $0.003194 | $0.002979 | $0.003039 | $4.29 | $3,507.82 |
| 2014-08-18 | $0.003038 | $0.003086 | $0.002765 | $0.002880 | $15.77 | $3,342.15 |
| 2014-08-19 | $0.002880 | $0.003017 | $0.002843 | $0.003004 | $12.28 | $3,506.03 |
| 2014-08-20 | $0.003003 | $0.003224 | $0.002908 | $0.003097 | $33.12 | $3,636.03 |
| 2014-08-21 | $0.003088 | $0.003115 | $0.00002559 | $0.00002613 | $30.49 | $30.81 |