BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0002453 | $0.0002966 | $0.0002318 | $0.0002356 | $1.62 | $1,026.19 |
| 2015-12-02 | $0.0002356 | $0.0002391 | $0.0002272 | $0.0002368 | $1.18 | $1,033.35 |
| 2015-12-03 | $0.0002371 | $0.0002891 | $0.0002359 | $0.0002383 | $1.06 | $1,041.56 |
| 2015-12-04 | $0.0002383 | $0.0002399 | $0.0002348 | $0.0002396 | $0.3495 | $1,048.83 |
| 2015-12-05 | $0.0002397 | $0.0002573 | $0.0002397 | $0.0002567 | $0.3889 | $1,125.08 |
| 2015-12-06 | $0.0002567 | $0.0002659 | $0.0002516 | $0.0002546 | $4.66 | $1,117.68 |
| 2015-12-07 | $0.0002527 | $0.0002600 | $0.0002505 | $0.0002572 | $1.24 | $1,130.96 |
| 2015-12-08 | $0.0002571 | $0.0002584 | $0.0002535 | $0.0002572 | $1.03 | $1,132.49 |
| 2015-12-09 | $0.0002770 | $0.0002793 | $0.0002682 | $0.0002754 | $3.34 | $1,214.69 |
| 2015-12-10 | $0.0002756 | $0.0002769 | $0.0002716 | $0.0002740 | $3.32 | $1,209.52 |
| 2015-12-11 | $0.0002843 | $0.0002981 | $0.0002840 | $0.0002974 | $2.29 | $1,316.02 |
| 2015-12-12 | $0.0002983 | $0.0003065 | $0.0002670 | $0.0002833 | $2.08 | $1,255.39 |
| 2015-12-13 | $0.0002827 | $0.0002871 | $0.0002771 | $0.0002824 | $1.42 | $1,253.07 |
| 2015-12-14 | $0.0002819 | $0.0002906 | $0.0002798 | $0.0002888 | $0.4564 | $1,283.78 |
| 2015-12-15 | $0.0002887 | $0.0003020 | $0.0002885 | $0.0003017 | $4.66 | $1,342.88 |
| 2015-12-16 | $0.0003025 | $0.0003025 | $0.0002085 | $0.0002092 | $7.08 | $932.68 |
| 2015-12-17 | $0.0002093 | $0.0002190 | $0.0002065 | $0.0002190 | $0.3499 | $978.01 |
| 2015-12-18 | $0.0002189 | $0.0002233 | $0.0002158 | $0.0002179 | $1.05 | $974.55 |
| 2015-12-19 | $0.0002179 | $0.0002179 | $0.0002055 | $0.0002080 | $3.56 | $931.42 |
| 2015-12-20 | $0.0002080 | $0.0002383 | $0.0001984 | $0.0001991 | $1.24 | $892.94 |
| 2015-12-21 | $0.0001992 | $0.0003970 | $0.0001923 | $0.0002631 | $21.14 | $1,182.14 |
| 2015-12-22 | $0.0002632 | $0.0002662 | $0.0002090 | $0.0002099 | $0.1332 | $944.40 |
| 2015-12-23 | $0.0002096 | $0.0002134 | $0.0002096 | $0.0002127 | $0.04760 | $957.58 |
| 2015-12-24 | $0.0002183 | $0.0003837 | $0.0002174 | $0.0003823 | $5.95 | $1,725.29 |
| 2015-12-25 | $0.0003822 | $0.0003850 | $0.0002184 | $0.0002187 | $0.05466 | $988.29 |
| 2015-12-26 | $0.0002187 | $0.0002196 | $0.0001948 | $0.0002021 | $0.05051 | $914.43 |
| 2015-12-27 | $0.0002010 | $0.0002035 | $0.0002000 | $0.0002027 | $0.5573 | $918.82 |
| 2015-12-28 | $0.0002030 | $0.0003618 | $0.0002030 | $0.0003590 | $23.54 | $1,630.00 |
| 2015-12-29 | $0.0003589 | $0.0003595 | $0.0001977 | $0.0002032 | $0.2450 | $924.03 |
| 2015-12-30 | $0.0002035 | $0.0002054 | $0.0001984 | $0.0002047 | $0.2497 | $932.06 |
| 2015-12-31 | $0.0002048 | $0.0002114 | $0.0002010 | $0.0002110 | $0.4641 | $962.22 |