BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0006215 | $0.0006256 | $0.0003607 | $0.0003634 | $61.59 | $1,097.74 |
| 2015-06-02 | $0.0003634 | $0.0006033 | $0.0003630 | $0.0006030 | $79.71 | $1,825.93 |
| 2015-06-03 | $0.0006029 | $0.0006046 | $0.0003292 | $0.0005826 | $65.50 | $1,768.51 |
| 2015-06-04 | $0.0005828 | $0.0005846 | $0.0003316 | $0.0003319 | $0.02323 | $1,010.03 |
| 2015-06-05 | $0.0003320 | $0.0005598 | $0.0003303 | $0.0005579 | $49.17 | $1,701.83 |
| 2015-06-06 | $0.0005579 | $0.0007314 | $0.0005565 | $0.0006791 | $114.39 | $2,075.59 |
| 2015-06-07 | $0.0006791 | $0.0007187 | $0.0003228 | $0.0006702 | $14.42 | $2,053.99 |
| 2015-06-08 | $0.0006686 | $0.0007122 | $0.0003286 | $0.0007039 | $122.70 | $2,162.47 |
| 2015-06-09 | $0.0007037 | $0.0007041 | $0.0003351 | $0.0003368 | $0.03368 | $1,037.06 |
| 2015-06-10 | $0.0003367 | $0.0007033 | $0.0003352 | $0.0003364 | $46.40 | $1,038.36 |
| 2015-06-11 | $0.0003363 | $0.0003385 | $0.0003363 | $0.0003370 | $0.03370 | $1,042.35 |
| 2015-06-12 | $0.0006913 | $0.0006913 | $0.0003428 | $0.0003428 | $0.8958 | $1,063.06 |
| 2015-06-13 | $0.0003427 | $0.0003467 | $0.0003415 | $0.0003462 | $0.2077 | $1,075.75 |
| 2015-06-14 | $0.0003515 | $0.0006921 | $0.0003403 | $0.0003410 | $65.22 | $1,062.48 |
| 2015-06-15 | $0.0003410 | $0.0005884 | $0.0003408 | $0.0003458 | $53.89 | $1,080.03 |
| 2015-06-16 | $0.0003458 | $0.0003675 | $0.0003447 | $0.0003656 | $2.07 | $1,144.56 |
| 2015-06-17 | $0.0003663 | $0.0003750 | $0.0003599 | $0.0003634 | $0.7547 | $1,140.37 |
| 2015-06-18 | $0.0003640 | $0.0005375 | $0.0003564 | $0.0003634 | $47.52 | $1,142.75 |
| 2015-06-19 | $0.0003636 | $0.0003663 | $0.0003535 | $0.0003546 | $0.8504 | $1,117.67 |
| 2015-06-20 | $0.0003547 | $0.0003585 | $0.0003489 | $0.0003580 | $0.6445 | $1,131.23 |
| 2015-06-21 | $0.0003580 | $0.0003600 | $0.0003555 | $0.0003586 | $1.00 | $1,135.65 |
| 2015-06-22 | $0.0003586 | $0.0003644 | $0.0003584 | $0.0003631 | $0.4845 | $1,152.56 |
| 2015-06-23 | $0.0003631 | $0.0003634 | $0.0003550 | $0.0003567 | $1.63 | $1,134.93 |
| 2015-06-24 | $0.0003567 | $0.0007187 | $0.0003512 | $0.0003512 | $260.26 | $1,119.80 |
| 2015-06-25 | $0.0003512 | $0.0007186 | $0.0003509 | $0.0003592 | $7.85 | $1,148.05 |
| 2015-06-26 | $0.0003593 | $0.0006801 | $0.0003577 | $0.0006796 | $147.06 | $2,177.23 |
| 2015-06-27 | $0.0006796 | $0.0006987 | $0.0003729 | $0.0006980 | $58.40 | $2,241.20 |
| 2015-06-28 | $0.0006978 | $0.0006983 | $0.0003785 | $0.0005602 | $52.96 | $1,802.91 |
| 2015-06-29 | $0.0005603 | $0.0005638 | $0.0003801 | $0.0003907 | $0.04172 | $1,260.07 |
| 2015-06-30 | $0.0003907 | $0.0007371 | $0.0003890 | $0.0004078 | $59.42 | $1,318.35 |