BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0004078 | $0.0006495 | $0.0004032 | $0.0004061 | $123.30 | $1,315.68 |
| 2015-07-02 | $0.0004060 | $0.0004108 | $0.0003985 | $0.0003986 | $1.51 | $1,294.28 |
| 2015-07-03 | $0.0003984 | $0.0005527 | $0.0003298 | $0.0005175 | $250.36 | $1,684.41 |
| 2015-07-04 | $0.0005178 | $0.0005190 | $0.0003336 | $0.0003393 | $1.83 | $1,111.05 |
| 2015-07-05 | $0.0003392 | $0.0004893 | $0.0003363 | $0.0004893 | $38.13 | $1,606.92 |
| 2015-07-06 | $0.0004894 | $0.0004994 | $0.0004789 | $0.0004789 | $36.66 | $1,576.34 |
| 2015-07-07 | $0.0004789 | $0.0004830 | $0.0004688 | $0.0004720 | $29.87 | $1,557.17 |
| 2015-07-08 | $0.0004712 | $0.0004712 | $0.0003458 | $0.0003518 | $3.56 | $1,163.03 |
| 2015-07-09 | $0.0003520 | $0.0004747 | $0.0003472 | $0.0004716 | $283.72 | $1,562.48 |
| 2015-07-10 | $0.0004711 | $0.0005163 | $0.0004704 | $0.0004987 | $36.83 | $1,656.23 |
| 2015-07-11 | $0.0004985 | $0.0005122 | $0.0003347 | $0.0003400 | $0.9090 | $1,131.46 |
| 2015-07-12 | $0.0003400 | $0.0003624 | $0.0003092 | $0.0003141 | $5.23 | $1,047.72 |
| 2015-07-13 | $0.0003140 | $0.0005909 | $0.0002840 | $0.0005875 | $62.29 | $1,963.87 |
| 2015-07-14 | $0.0005870 | $0.0005954 | $0.0005761 | $0.0005876 | $62.30 | $1,967.25 |
| 2015-07-15 | $0.0003096 | $0.0003099 | $0.0002939 | $0.0002946 | $0.6638 | $989.14 |
| 2015-07-16 | $0.0002946 | $0.0003000 | $0.0002862 | $0.0002892 | $0.02892 | $973.09 |
| 2015-07-17 | $0.0002892 | $0.0002894 | $0.0002802 | $0.0002879 | $1.71 | $970.83 |
| 2015-07-18 | $0.0002879 | $0.0004045 | $0.0002741 | $0.0002747 | $28.21 | $928.35 |
| 2015-07-19 | $0.0002749 | $0.0007662 | $0.0002698 | $0.0006536 | $36.89 | $2,213.40 |
| 2015-07-20 | $0.0006539 | $0.0006604 | $0.0004161 | $0.0006180 | $36.49 | $2,097.49 |
| 2015-07-21 | $0.0006193 | $0.0006228 | $0.0003029 | $0.0003039 | $0.3526 | $1,033.43 |
| 2015-07-22 | $0.0005517 | $0.0006022 | $0.0002996 | $0.0003105 | $120.29 | $1,058.37 |
| 2015-07-23 | $0.0003105 | $0.0005648 | $0.0003101 | $0.0003285 | $2.09 | $1,122.04 |
| 2015-07-24 | $0.0003285 | $0.0003471 | $0.0003276 | $0.0003461 | $0.3619 | $1,044.34 |
| 2015-07-25 | $0.0003459 | $0.0003489 | $0.0003432 | $0.0003465 | $0.7880 | $1,145.83 |
| 2015-07-26 | $0.0003464 | $0.0003517 | $0.0003452 | $0.0003498 | $0.4457 | $1,196.12 |
| 2015-07-27 | $0.0003434 | $0.0003544 | $0.0003423 | $0.0003494 | $1.76 | $1,197.59 |
| 2015-07-28 | $0.0003494 | $0.0003703 | $0.0003493 | $0.0003680 | $2.86 | $1,263.79 |
| 2015-07-29 | $0.0003680 | $0.0004803 | $0.0003634 | $0.0004054 | $36.07 | $1,395.07 |
| 2015-07-30 | $0.0004054 | $0.0004670 | $0.0004012 | $0.0004663 | $31.95 | $1,607.79 |
| 2015-07-31 | $0.0004661 | $0.0005062 | $0.0004410 | $0.0004410 | $635.95 | $1,523.44 |