BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-04 | $0.005103 | $0.005111 | $0.001497 | $0.001504 | $0.3147 | $2,814.82 |
| 2014-12-05 | $0.001504 | $0.003346 | $0.001489 | $0.002826 | $12.29 | $5,302.53 |
| 2014-12-06 | $0.002826 | $0.002838 | $0.001500 | $0.001522 | $1.40 | $2,862.81 |
| 2014-12-07 | $0.001522 | $0.001525 | $0.001391 | $0.001395 | $2.05 | $2,633.93 |
| 2014-12-08 | $0.001395 | $0.001399 | $0.001194 | $0.001194 | $2.01 | $2,254.42 |
| 2014-12-09 | $0.001194 | $0.001211 | $0.001144 | $0.001201 | $0.2789 | $2,285.49 |
| 2014-12-10 | $0.001201 | $0.002093 | $0.001190 | $0.001195 | $1.28 | $2,283.49 |
| 2014-12-11 | $0.001188 | $0.001796 | $0.001187 | $0.001213 | $4.84 | $2,324.98 |
| 2014-12-12 | $0.001214 | $0.001225 | $0.001213 | $0.001223 | $1.15 | $2,353.58 |
| 2014-12-13 | $0.001223 | $0.001660 | $0.001198 | $0.001654 | $3.53 | $3,192.36 |
| 2014-12-14 | $0.001650 | $0.001684 | $0.001644 | $0.001674 | $6.51 | $3,242.48 |
| 2014-12-15 | $0.001672 | $0.001675 | $0.001207 | $0.001209 | $0.4458 | $2,348.55 |
| 2014-12-16 | $0.001210 | $0.001686 | $0.001181 | $0.001181 | $15.26 | $2,302.62 |
| 2014-12-17 | $0.001180 | $0.001206 | $0.001141 | $0.001158 | $0.5789 | $2,263.09 |
| 2014-12-18 | $0.001158 | $0.001352 | $0.001101 | $0.001348 | $0.3614 | $2,647.46 |
| 2014-12-19 | $0.001347 | $0.001372 | $0.001119 | $0.001125 | $11.17 | $2,216.52 |
| 2014-12-20 | $0.001124 | $0.001173 | $0.001122 | $0.001171 | $0.3700 | $2,315.15 |
| 2014-12-21 | $0.001170 | $0.001170 | $0.001132 | $0.001139 | $0.6200 | $2,257.76 |
| 2014-12-22 | $0.001140 | $0.001384 | $0.001138 | $0.001384 | $14.30 | $2,753.01 |
| 2014-12-23 | $0.001385 | $0.001422 | $0.001184 | $0.001188 | $9.26 | $2,370.52 |
| 2014-12-24 | $0.001187 | $0.001188 | $0.001141 | $0.001145 | $1.88 | $2,292.69 |
| 2014-12-25 | $0.001144 | $0.001145 | $0.001124 | $0.001132 | $1.28 | $2,274.11 |
| 2014-12-26 | $0.001133 | $0.003447 | $0.001124 | $0.003273 | $44.49 | $6,595.96 |
| 2014-12-27 | $0.003269 | $0.003283 | $0.003086 | $0.003118 | $1.46 | $6,303.97 |
| 2014-12-28 | $0.003120 | $0.003159 | $0.001299 | $0.002697 | $3.73 | $5,468.55 |
| 2014-12-29 | $0.002700 | $0.002870 | $0.001409 | $0.001410 | $1.63 | $2,866.60 |
| 2014-12-30 | $0.001410 | $0.001420 | $0.001395 | $0.001401 | $0.4204 | $2,861.40 |
| 2014-12-31 | $0.001402 | $0.001444 | $0.001399 | $0.001444 | $0.8246 | $2,957.38 |