BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0007250 | $0.0007336 | $0.0007127 | $0.0007127 | $0.2352 | $2,007.40 |
| 2015-05-02 | $0.0007125 | $0.0007252 | $0.0007125 | $0.0007145 | $3.40 | $2,016.90 |
| 2015-05-03 | $0.0007142 | $0.001216 | $0.0007116 | $0.0007187 | $2.17 | $2,033.72 |
| 2015-05-04 | $0.0007187 | $0.0007255 | $0.0007111 | $0.0007170 | $0.07521 | $2,033.61 |
| 2015-05-05 | $0.0007171 | $0.0007176 | $0.0005851 | $0.0005856 | $78.08 | $1,664.58 |
| 2015-05-06 | $0.0005856 | $0.0007668 | $0.0005802 | $0.0007457 | $51.42 | $2,124.70 |
| 2015-05-07 | $0.0007468 | $0.0007724 | $0.0007429 | $0.0007683 | $48.32 | $2,194.04 |
| 2015-05-08 | $0.0007690 | $0.0007719 | $0.0003843 | $0.0006098 | $4.75 | $1,741.56 |
| 2015-05-09 | $0.0006097 | $0.0007254 | $0.0004793 | $0.0004840 | $64.03 | $1,382.29 |
| 2015-05-10 | $0.0004837 | $0.0007000 | $0.0003662 | $0.0006974 | $67.95 | $1,996.49 |
| 2015-05-11 | $0.0006969 | $0.0007084 | $0.0006939 | $0.0006944 | $49.82 | $1,999.20 |
| 2015-05-12 | $0.0006950 | $0.0007036 | $0.0006891 | $0.0007003 | $0.7674 | $2,022.60 |
| 2015-05-13 | $0.0006992 | $0.0007017 | $0.0003690 | $0.0006623 | $53.52 | $1,917.27 |
| 2015-05-14 | $0.0006619 | $0.0006657 | $0.0006507 | $0.0006585 | $49.43 | $1,910.77 |
| 2015-05-15 | $0.0006587 | $0.0006637 | $0.0006510 | $0.0006534 | $50.46 | $1,899.92 |
| 2015-05-16 | $0.0006534 | $0.0006537 | $0.0006494 | $0.0006522 | $0.02935 | $1,899.06 |
| 2015-05-17 | $0.0005930 | $0.0005932 | $0.0003813 | $0.0005849 | $113.33 | $1,708.48 |
| 2015-05-18 | $0.0005849 | $0.0005859 | $0.0003719 | $0.0005731 | $49.12 | $1,677.85 |
| 2015-05-19 | $0.0005735 | $0.0005784 | $0.0003709 | $0.0005706 | $719.82 | $1,674.13 |
| 2015-05-20 | $0.0005706 | $0.0005731 | $0.0003825 | $0.0003977 | $4.89 | $1,169.59 |
| 2015-05-21 | $0.0003978 | $0.0005882 | $0.0003975 | $0.0005860 | $56.51 | $1,727.12 |
| 2015-05-22 | $0.0005860 | $0.0007086 | $0.0003996 | $0.0006973 | $106.10 | $2,059.60 |
| 2015-05-23 | $0.0006970 | $0.0006970 | $0.0003962 | $0.0003966 | $4.46 | $1,173.97 |
| 2015-05-24 | $0.0003965 | $0.0003980 | $0.0003965 | $0.0003971 | $4.46 | $1,175.91 |
| 2015-05-25 | $0.0006939 | $0.0006941 | $0.0006815 | $0.0006828 | $104.89 | $2,024.93 |
| 2015-05-26 | $0.0006829 | $0.0006829 | $0.0006730 | $0.0006738 | $71.51 | $1,999.53 |
| 2015-05-27 | $0.0006734 | $0.0006740 | $0.0003865 | $0.0006549 | $79.14 | $1,953.40 |
| 2015-05-28 | $0.0006549 | $0.0006586 | $0.0003892 | $0.0003893 | $68.73 | $1,165.16 |
| 2015-05-29 | $0.0003893 | $0.0006528 | $0.0003887 | $0.0006521 | $0.02413 | $1,955.75 |
| 2015-05-30 | $0.0006520 | $0.0006520 | $0.0003736 | $0.0003759 | $0.2256 | $1,130.23 |
| 2015-05-31 | $0.0003757 | $0.0006270 | $0.0003725 | $0.0006209 | $192.37 | $1,871.30 |