BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0002105 | $0.0002161 | $0.0002069 | $0.0002150 | $1.83 | $889.43 |
| 2015-11-02 | $0.0002148 | $0.0003844 | $0.0002133 | $0.0002344 | $30.15 | $971.44 |
| 2015-11-03 | $0.0002348 | $0.0002716 | $0.0002325 | $0.0002607 | $0.5223 | $1,082.39 |
| 2015-11-04 | $0.0002622 | $0.0004965 | $0.0002568 | $0.0004212 | $3.39 | $1,751.43 |
| 2015-11-05 | $0.0004239 | $0.0007409 | $0.0002322 | $0.0006900 | $70.55 | $2,874.25 |
| 2015-11-06 | $0.0006877 | $0.0006907 | $0.0002301 | $0.0002467 | $0.1250 | $1,029.59 |
| 2015-11-07 | $0.0002471 | $0.0002578 | $0.0002458 | $0.0002515 | $0.3026 | $1,051.20 |
| 2015-11-08 | $0.0002512 | $0.0004247 | $0.0002462 | $0.0002606 | $3.00 | $1,091.24 |
| 2015-11-09 | $0.0002614 | $0.0002620 | $0.0002508 | $0.0002593 | $0.4302 | $1,087.54 |
| 2015-11-10 | $0.0002586 | $0.0003012 | $0.0002205 | $0.0002255 | $3.97 | $947.49 |
| 2015-11-11 | $0.0002257 | $0.0002282 | $0.0002017 | $0.0002084 | $1.21 | $876.72 |
| 2015-11-12 | $0.0002084 | $0.0003355 | $0.0002084 | $0.0003355 | $7.05 | $1,417.88 |
| 2015-11-13 | $0.0003348 | $0.0003375 | $0.0003228 | $0.0003268 | $0.2924 | $1,382.53 |
| 2015-11-15 | $0.0002326 | $0.0002340 | $0.0002192 | $0.0002210 | $1.66 | $938.45 |
| 2015-11-16 | $0.0002209 | $0.0002281 | $0.0002180 | $0.0002274 | $0.4548 | $967.10 |
| 2015-11-18 | $0.0002283 | $0.0002283 | $0.0002223 | $0.0002240 | $0.2998 | $955.98 |
| 2015-11-19 | $0.0002242 | $0.0002247 | $0.0002232 | $0.0002240 | $0.07243 | $956.67 |
| 2015-11-21 | $0.0002177 | $0.0002189 | $0.0002176 | $0.0002189 | $1.14 | $938.50 |
| 2015-11-22 | $0.0002190 | $0.0002872 | $0.0002123 | $0.0002205 | $0.9283 | $946.95 |
| 2015-11-23 | $0.0002207 | $0.0002207 | $0.0002153 | $0.0002164 | $0.2164 | $929.87 |
| 2015-11-24 | $0.0002164 | $0.0002164 | $0.0002153 | $0.0002155 | $0.2155 | $926.13 |
| 2015-11-25 | $0.0002141 | $0.0002205 | $0.0002134 | $0.0002200 | $0.4400 | $949.53 |
| 2015-11-26 | $0.0002199 | $0.0002413 | $0.0002199 | $0.0002344 | $0.5290 | $1,013.16 |
| 2015-11-27 | $0.0002328 | $0.0002400 | $0.0002296 | $0.0002366 | $0.08038 | $1,024.15 |
| 2015-11-28 | $0.0002363 | $0.0002373 | $0.0002324 | $0.0002340 | $0.07952 | $1,013.89 |
| 2015-11-29 | $0.0002967 | $0.0003023 | $0.0002387 | $0.0002451 | $0.2120 | $1,064.62 |
| 2015-11-30 | $0.0002451 | $0.0002524 | $0.0002407 | $0.0002453 | $2.85 | $1,066.83 |