BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0004412 | $0.0004416 | $0.0004262 | $0.0004287 | $10.46 | $1,483.82 |
| 2015-08-02 | $0.0004280 | $0.0004287 | $0.0004130 | $0.0004155 | $6.05 | $1,440.94 |
| 2015-08-03 | $0.0004154 | $0.0004173 | $0.0003830 | $0.0003830 | $1.15 | $1,331.03 |
| 2015-08-04 | $0.0003825 | $0.0004767 | $0.0003777 | $0.0004422 | $290.40 | $1,539.74 |
| 2015-08-05 | $0.0004421 | $0.0004425 | $0.0003840 | $0.0004341 | $31.21 | $1,514.39 |
| 2015-08-06 | $0.0004341 | $0.0004341 | $0.0003795 | $0.0004291 | $59.16 | $1,500.13 |
| 2015-08-07 | $0.0004290 | $0.0005041 | $0.0003797 | $0.0005029 | $72.74 | $1,761.54 |
| 2015-08-08 | $0.0005033 | $0.0005039 | $0.0003676 | $0.0003677 | $2.65 | $1,290.37 |
| 2015-08-09 | $0.0003680 | $0.0003708 | $0.0003673 | $0.0003699 | $2.00 | $1,298.62 |
| 2015-08-10 | $0.0004700 | $0.0004724 | $0.0003031 | $0.0003041 | $78.65 | $1,071.28 |
| 2015-08-11 | $0.0003041 | $0.0003066 | $0.0003037 | $0.0003053 | $12.11 | $1,076.97 |
| 2015-08-13 | $0.0002823 | $0.0004561 | $0.0002812 | $0.0004540 | $254.36 | $1,609.06 |
| 2015-08-14 | $0.0004542 | $0.0004548 | $0.0002589 | $0.0002631 | $0.3362 | $934.27 |
| 2015-08-15 | $0.0002630 | $0.0003109 | $0.0002625 | $0.0002876 | $0.3420 | $1,023.33 |
| 2015-08-16 | $0.0002877 | $0.0002887 | $0.0002575 | $0.0002585 | $0.5437 | $921.12 |
| 2015-08-17 | $0.0002585 | $0.0003030 | $0.0002553 | $0.0002554 | $62.09 | $912.03 |
| 2015-08-18 | $0.0002554 | $0.0002967 | $0.0002451 | $0.0002451 | $100.57 | $877.14 |
| 2015-08-19 | $0.0002427 | $0.0002730 | $0.0002427 | $0.0002684 | $17.97 | $965.74 |
| 2015-08-20 | $0.0002325 | $0.0002693 | $0.0002275 | $0.0002684 | $54.38 | $967.91 |
| 2015-08-21 | $0.0002683 | $0.0002719 | $0.0002659 | $0.0002677 | $0.6783 | $967.22 |
| 2015-08-22 | $0.0002675 | $0.0002702 | $0.0002652 | $0.0002673 | $0.2673 | $966.40 |
| 2015-08-25 | $0.0001986 | $0.0002218 | $0.0001986 | $0.0002172 | $1.28 | $790.95 |
| 2015-08-26 | $0.0002172 | $0.0002242 | $0.0002075 | $0.0002078 | $1.27 | $757.83 |
| 2015-08-27 | $0.0002078 | $0.0002104 | $0.0001566 | $0.0001572 | $0.7242 | $574.47 |
| 2015-08-28 | $0.0001573 | $0.0001594 | $0.0001131 | $0.0001157 | $0.3462 | $423.77 |
| 2015-08-29 | $0.0001157 | $0.0001166 | $0.0001137 | $0.0001149 | $0.2179 | $421.47 |
| 2015-08-30 | $0.0001149 | $0.0001160 | $0.0001149 | $0.0001151 | $0.2182 | $422.33 |
| 2015-08-31 | $0.0002494 | $0.0002714 | $0.0002494 | $0.0002693 | $4.38 | $991.52 |