BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0006434 | $0.0006535 | $0.0006369 | $0.0006528 | $0.2597 | $1,710.48 |
| 2015-04-02 | $0.0006528 | $0.0006935 | $0.0006521 | $0.0006933 | $3.75 | $1,820.71 |
| 2015-04-03 | $0.0006932 | $0.001960 | $0.0006911 | $0.0008978 | $26.75 | $2,364.08 |
| 2015-04-04 | $0.0008978 | $0.0009062 | $0.0008914 | $0.0009036 | $0.4871 | $2,385.51 |
| 2015-04-05 | $0.0009032 | $0.001806 | $0.0008954 | $0.001805 | $0.09535 | $4,776.53 |
| 2015-04-06 | $0.001806 | $0.001814 | $0.0009037 | $0.0009071 | $4.79 | $2,406.56 |
| 2015-04-07 | $0.0009070 | $0.001733 | $0.0008896 | $0.0008896 | $19.58 | $2,365.65 |
| 2015-04-08 | $0.0008887 | $0.0009885 | $0.0007272 | $0.0007328 | $7.16 | $1,953.36 |
| 2015-04-09 | $0.0007326 | $0.001332 | $0.0007158 | $0.001324 | $10.54 | $3,537.11 |
| 2015-04-10 | $0.001323 | $0.001323 | $0.0008147 | $0.0008256 | $7.94 | $2,211.71 |
| 2015-04-11 | $0.0008263 | $0.0008384 | $0.0008196 | $0.0008282 | $0.1660 | $2,224.27 |
| 2015-04-12 | $0.0008279 | $0.0008320 | $0.0008196 | $0.0008262 | $0.1242 | $2,224.27 |
| 2015-04-13 | $0.0008265 | $0.0008293 | $0.0007770 | $0.0007868 | $1.30 | $2,123.52 |
| 2015-04-14 | $0.0007861 | $0.001692 | $0.0006619 | $0.0006706 | $73.08 | $1,814.35 |
| 2015-04-15 | $0.0006706 | $0.0006956 | $0.0006691 | $0.0006956 | $0.1738 | $1,886.44 |
| 2015-04-16 | $0.0006961 | $0.001261 | $0.0006961 | $0.0007133 | $1.87 | $1,939.02 |
| 2015-04-17 | $0.0007131 | $0.0007142 | $0.0006925 | $0.0006948 | $1.78 | $1,893.03 |
| 2015-04-18 | $0.0007368 | $0.0007373 | $0.0007344 | $0.0007350 | $0.07350 | $2,007.88 |
| 2015-04-19 | $0.0007348 | $0.001126 | $0.0002003 | $0.0002003 | $58.80 | $548.40 |
| 2015-04-20 | $0.0002003 | $0.001080 | $0.0002000 | $0.001072 | $8.73 | $2,941.05 |
| 2015-04-21 | $0.001071 | $0.001077 | $0.0002086 | $0.0002181 | $0.1014 | $599.89 |
| 2015-04-22 | $0.0002188 | $0.0002379 | $0.0002173 | $0.0002339 | $5.35 | $644.99 |
| 2015-04-23 | $0.0002342 | $0.001120 | $0.0002340 | $0.0008277 | $89.23 | $2,287.91 |
| 2015-04-24 | $0.0008276 | $0.001157 | $0.0006944 | $0.0006983 | $15.54 | $1,934.78 |
| 2015-04-25 | $0.0006984 | $0.0007023 | $0.0006913 | $0.0006942 | $0.8428 | $1,924.61 |
| 2015-04-26 | $0.0008705 | $0.0008705 | $0.0006601 | $0.0006648 | $0.6279 | $1,850.71 |
| 2015-04-27 | $0.0006649 | $0.0007092 | $0.0006611 | $0.0006968 | $1.56 | $1,944.58 |
| 2015-04-28 | $0.0006970 | $0.0009000 | $0.0006781 | $0.0008985 | $27.71 | $2,513.10 |
| 2015-04-29 | $0.0008989 | $0.001537 | $0.0006848 | $0.001537 | $17.13 | $4,308.69 |
| 2015-04-30 | $0.001535 | $0.001629 | $0.0007238 | $0.0007245 | $0.07245 | $2,035.95 |