BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0002692 | $0.0002705 | $0.0002498 | $0.0002509 | $0.02716 | $925.29 |
| 2015-09-02 | $0.0002509 | $0.0002536 | $0.0002491 | $0.0002522 | $1.17 | $931.80 |
| 2015-09-03 | $0.0002522 | $0.0002526 | $0.0002493 | $0.0002508 | $1.06 | $928.45 |
| 2015-09-04 | $0.0002508 | $0.0002517 | $0.0002496 | $0.0002511 | $0.1208 | $931.40 |
| 2015-09-05 | $0.0002510 | $0.0002549 | $0.0001519 | $0.0001528 | $0.2049 | $567.68 |
| 2015-09-06 | $0.0001528 | $0.0001579 | $0.0001525 | $0.0001563 | $0.1639 | $581.26 |
| 2015-09-08 | $0.0001585 | $0.0001592 | $0.0001582 | $0.0001584 | $0.2074 | $591.60 |
| 2015-09-09 | $0.0001583 | $0.0001589 | $0.0001451 | $0.0001452 | $0.5246 | $543.59 |
| 2015-09-10 | $0.0001453 | $0.0002389 | $0.0001453 | $0.0002362 | $0.1181 | $885.69 |
| 2015-09-11 | $0.0002361 | $0.0002403 | $0.0002359 | $0.0002402 | $0.3638 | $902.18 |
| 2015-09-12 | $0.0002401 | $0.0002401 | $0.0001455 | $0.0001458 | $0.02414 | $548.40 |
| 2015-09-13 | $0.0001458 | $0.0001486 | $0.0001445 | $0.0001454 | $0.7039 | $547.58 |
| 2015-09-14 | $0.0001452 | $0.0002504 | $0.0001436 | $0.0002491 | $7.65 | $939.60 |
| 2015-09-15 | $0.0002491 | $0.0004622 | $0.0001637 | $0.0004147 | $29.66 | $1,568.18 |
| 2015-09-16 | $0.0004145 | $0.0004162 | $0.0004093 | $0.0004108 | $0.02282 | $1,553.39 |
| 2015-09-18 | $0.0004148 | $0.0004149 | $0.0003483 | $0.0004101 | $6.63 | $1,550.93 |
| 2015-09-19 | $0.0004100 | $0.0004104 | $0.0003513 | $0.0003519 | $0.04677 | $1,330.60 |
| 2015-09-20 | $0.0003519 | $0.0003532 | $0.0003280 | $0.0003282 | $0.4412 | $1,241.26 |
| 2015-09-21 | $0.0003283 | $0.0003440 | $0.0002945 | $0.0002950 | $8.62 | $1,128.12 |
| 2015-09-22 | $0.0002952 | $0.0003478 | $0.0001731 | $0.0001752 | $7.22 | $671.49 |
| 2015-09-23 | $0.0001753 | $0.0003374 | $0.0001745 | $0.0001750 | $6.38 | $671.43 |
| 2015-09-24 | $0.0001750 | $0.0001885 | $0.0001750 | $0.0001876 | $0.5488 | $720.54 |
| 2015-09-25 | $0.0001876 | $0.0001885 | $0.0001784 | $0.0001788 | $0.7422 | $688.59 |
| 2015-09-26 | $0.0001787 | $0.0001789 | $0.0001774 | $0.0001781 | $0.02411 | $687.42 |
| 2015-09-27 | $0.0001781 | $0.0001782 | $0.0001744 | $0.0001746 | $1.25 | $674.82 |
| 2015-09-28 | $0.0001746 | $0.0003016 | $0.0001746 | $0.0003013 | $5.37 | $1,167.01 |
| 2015-09-29 | $0.0003013 | $0.0003013 | $0.0001746 | $0.0001750 | $0.7715 | $679.08 |
| 2015-09-30 | $0.0001751 | $0.0002897 | $0.0001751 | $0.0002880 | $26.51 | $1,119.43 |