BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0002880 | $0.0002890 | $0.0001843 | $0.0001900 | $1.65 | $739.92 |
| 2015-10-02 | $0.0001900 | $0.0001908 | $0.0001893 | $0.0001899 | $0.4737 | $740.48 |
| 2015-10-03 | $0.0001898 | $0.0002943 | $0.0001897 | $0.0002054 | $19.04 | $802.40 |
| 2015-10-04 | $0.0002053 | $0.0002055 | $0.0002022 | $0.0002025 | $1.09 | $793.37 |
| 2015-10-05 | $0.0002025 | $0.0002043 | $0.0002015 | $0.0002042 | $0.2450 | $801.57 |
| 2015-10-06 | $0.0002043 | $0.0002932 | $0.0002041 | $0.0002928 | $14.27 | $1,150.24 |
| 2015-10-07 | $0.0002928 | $0.0002935 | $0.0001916 | $0.0001919 | $0.03914 | $755.81 |
| 2015-10-08 | $0.0001919 | $0.0003041 | $0.0001889 | $0.0003030 | $1,515.01 | $1,198.65 |
| 2015-10-09 | $0.0003029 | $0.0003417 | $0.0002909 | $0.0003123 | $252.17 | $1,237.40 |
| 2015-10-10 | $0.0003122 | $0.0003290 | $0.0003092 | $0.0003159 | $0.9719 | $1,254.03 |
| 2015-10-11 | $0.0003160 | $0.0003335 | $0.0002688 | $0.0003213 | $94.71 | $1,277.50 |
| 2015-10-12 | $0.0003212 | $0.0003217 | $0.0002452 | $0.0002453 | $6.28 | $977.25 |
| 2015-10-13 | $0.0002453 | $0.0003223 | $0.0002238 | $0.0002244 | $2.79 | $895.44 |
| 2015-10-14 | $0.0002246 | $0.0003300 | $0.0002042 | $0.0002042 | $3.80 | $816.15 |
| 2015-10-15 | $0.0002041 | $0.0003268 | $0.0002041 | $0.0003231 | $20.18 | $1,293.56 |
| 2015-10-16 | $0.0003230 | $0.0003334 | $0.0002089 | $0.0002232 | $21.01 | $895.31 |
| 2015-10-17 | $0.0002234 | $0.0002325 | $0.0002230 | $0.0002266 | $0.06151 | $910.37 |
| 2015-10-19 | $0.0002175 | $0.0002198 | $0.0002166 | $0.0002187 | $0.02801 | $881.61 |
| 2015-10-20 | $0.0002187 | $0.0003176 | $0.0002187 | $0.0002210 | $28.28 | $892.32 |
| 2015-10-21 | $0.0002210 | $0.0002220 | $0.0002163 | $0.0002190 | $1.78 | $885.66 |
| 2015-10-22 | $0.0002190 | $0.0003152 | $0.0002179 | $0.0003150 | $19.36 | $1,275.30 |
| 2015-10-23 | $0.0003151 | $0.0003151 | $0.0002106 | $0.0002212 | $3.05 | $895.72 |
| 2015-10-24 | $0.0002212 | $0.0002240 | $0.0002212 | $0.0002231 | $0.9092 | $903.53 |
| 2015-10-25 | $0.0003114 | $0.0003197 | $0.0002009 | $0.0002010 | $4.25 | $819.54 |
| 2015-10-26 | $0.0002014 | $0.0003167 | $0.0001992 | $0.0003167 | $68.59 | $1,293.28 |
| 2015-10-27 | $0.0003167 | $0.0003227 | $0.0002033 | $0.0002086 | $0.7020 | $853.18 |
| 2015-10-28 | $0.0002086 | $0.0003323 | $0.0002061 | $0.0003323 | $53.65 | $1,361.71 |
| 2015-10-29 | $0.0003320 | $0.0003341 | $0.0002107 | $0.0002165 | $1.03 | $888.77 |
| 2015-10-30 | $0.0002166 | $0.0003553 | $0.0002085 | $0.0003543 | $39.71 | $1,456.54 |
| 2015-10-31 | $0.0003543 | $0.0003593 | $0.0002072 | $0.0002104 | $0.5235 | $867.43 |