BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0007806 | $0.0008059 | $0.0007575 | $0.0008019 | $0.1276 | $1,941.17 |
| 2015-03-02 | $0.0008014 | $0.0008461 | $0.0007956 | $0.0008433 | $1.75 | $2,046.45 |
| 2015-03-03 | $0.0008436 | $0.001337 | $0.0008145 | $0.0008536 | $1.45 | $2,076.46 |
| 2015-03-04 | $0.0008536 | $0.0008612 | $0.0008258 | $0.0008422 | $0.1617 | $2,054.22 |
| 2015-03-05 | $0.0008411 | $0.0008732 | $0.0008208 | $0.0008555 | $0.1270 | $2,091.87 |
| 2015-03-06 | $0.0008562 | $0.001223 | $0.0008343 | $0.001213 | $0.3735 | $2,973.91 |
| 2015-03-07 | $0.001214 | $0.001217 | $0.001202 | $0.001215 | $0.1256 | $2,983.24 |
| 2015-03-08 | $0.0008543 | $0.0008614 | $0.0008512 | $0.0008561 | $1.33 | $2,109.00 |
| 2015-03-09 | $0.0008560 | $0.0008889 | $0.0008545 | $0.0008889 | $1.38 | $2,193.73 |
| 2015-03-10 | $0.0009053 | $0.0009361 | $0.0009040 | $0.0009101 | $0.3513 | $2,253.99 |
| 2015-03-11 | $0.0009103 | $0.0009176 | $0.0008910 | $0.0008953 | $3.38 | $2,223.21 |
| 2015-03-12 | $0.0008951 | $0.0008964 | $0.0008106 | $0.0008134 | $1.94 | $2,025.21 |
| 2015-03-13 | $0.0008124 | $0.0008175 | $0.0007935 | $0.0007937 | $8.19 | $1,981.16 |
| 2015-03-14 | $0.0007904 | $0.0008963 | $0.0007802 | $0.0008834 | $3.00 | $2,210.99 |
| 2015-03-15 | $0.0008823 | $0.0009455 | $0.0008795 | $0.0009425 | $0.02999 | $2,364.98 |
| 2015-03-16 | $0.0009451 | $0.0009586 | $0.0008052 | $0.0009558 | $0.4846 | $2,403.71 |
| 2015-03-17 | $0.0009561 | $0.0009619 | $0.0007962 | $0.0007993 | $0.7754 | $2,016.12 |
| 2015-03-18 | $0.0007994 | $0.0007994 | $0.0007384 | $0.0007473 | $0.7250 | $1,888.87 |
| 2015-03-20 | $0.0008642 | $0.0009141 | $0.0008526 | $0.0009112 | $5.11 | $2,315.86 |
| 2015-03-21 | $0.0009109 | $0.0009124 | $0.0007795 | $0.0007801 | $0.03946 | $1,987.81 |
| 2015-03-22 | $0.0007801 | $0.0009279 | $0.0007788 | $0.0009218 | $0.03144 | $2,355.14 |
| 2015-03-23 | $0.0009218 | $0.0009304 | $0.0009189 | $0.0009219 | $0.03144 | $2,358.52 |
| 2015-03-25 | $0.0007131 | $0.0007951 | $0.0007058 | $0.0007161 | $4.35 | $1,843.38 |
| 2015-03-26 | $0.0007164 | $0.0007325 | $0.0007085 | $0.0007156 | $8.83 | $1,845.42 |
| 2015-03-27 | $0.0007158 | $0.0007198 | $0.0006752 | $0.0006794 | $4.16 | $1,755.63 |
| 2015-03-28 | $0.0006793 | $0.0006851 | $0.0006212 | $0.0006348 | $26.19 | $1,646.06 |
| 2015-03-29 | $0.0006345 | $0.002332 | $0.0006063 | $0.0006116 | $50.44 | $1,590.13 |
| 2015-03-30 | $0.0006116 | $0.001906 | $0.0006028 | $0.001904 | $1.18 | $4,961.30 |
| 2015-03-31 | $0.001903 | $0.001913 | $0.001867 | $0.001888 | $0.4248 | $4,933.37 |