BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0002110 | $0.0002260 | $0.0002095 | $0.0002257 | $0.2369 | $1,030.83 |
| 2016-01-02 | $0.0002259 | $0.0002268 | $0.0002246 | $0.0002253 | $0.7642 | $1,030.78 |
| 2016-01-03 | $0.0002254 | $0.0002255 | $0.0002208 | $0.0002235 | $0.7236 | $1,024.16 |
| 2016-01-04 | $0.0002236 | $0.0002259 | $0.0002231 | $0.0002252 | $1.13 | $1,033.42 |
| 2016-01-05 | $0.0002252 | $0.0002292 | $0.0002234 | $0.0002289 | $0.7873 | $1,051.99 |
| 2016-01-06 | $0.0002289 | $0.0002289 | $0.0002237 | $0.0002237 | $0.8803 | $1,029.58 |
| 2016-01-07 | $0.0002231 | $0.0002298 | $0.0002111 | $0.0002202 | $0.7686 | $1,015.51 |
| 2016-01-08 | $0.0002199 | $0.0002317 | $0.0002195 | $0.0002312 | $1.02 | $1,068.10 |
| 2016-01-09 | $0.0002311 | $0.0002392 | $0.0002279 | $0.0002372 | $0.7069 | $1,097.50 |
| 2016-01-10 | $0.0002372 | $0.0002376 | $0.0002266 | $0.0002283 | $1.81 | $1,057.90 |
| 2016-01-11 | $0.0002285 | $0.0002468 | $0.0002264 | $0.0002466 | $0.9245 | $1,144.48 |
| 2016-01-12 | $0.0002466 | $0.0002466 | $0.0002373 | $0.0002373 | $0.8553 | $1,102.91 |
| 2016-01-13 | $0.0002353 | $0.0002353 | $0.0002254 | $0.0002292 | $0.6757 | $1,066.43 |
| 2016-01-14 | $0.0002292 | $0.0002297 | $0.0002234 | $0.0002281 | $1.90 | $1,063.06 |
| 2016-01-15 | $0.0002281 | $0.0002281 | $0.0001938 | $0.0001938 | $1.06 | $904.55 |
| 2016-01-16 | $0.0001931 | $0.0002070 | $0.0001881 | $0.0002055 | $0.6216 | $960.44 |
| 2016-01-17 | $0.0002054 | $0.0002072 | $0.0002014 | $0.0002029 | $0.6015 | $949.63 |
| 2016-01-18 | $0.0002026 | $0.0002057 | $0.0001996 | $0.0002051 | $0.7440 | $961.42 |
| 2016-01-19 | $0.0002052 | $0.0002360 | $0.0002009 | $0.0002018 | $1.20 | $947.25 |
| 2016-01-20 | $0.0002015 | $0.0002254 | $0.0001996 | $0.0002235 | $0.5482 | $1,051.00 |
| 2016-01-21 | $0.0002227 | $0.0002241 | $0.0002153 | $0.0002167 | $2.11 | $1,020.52 |
| 2016-01-22 | $0.0002174 | $0.0002434 | $0.0002064 | $0.0002102 | $0.7759 | $991.05 |
| 2016-01-23 | $0.0002104 | $0.0002170 | $0.0002049 | $0.0002055 | $0.6430 | $970.45 |
| 2016-01-24 | $0.0002054 | $0.0002149 | $0.0002054 | $0.0002137 | $1.17 | $1,010.30 |
| 2016-01-25 | $0.0002136 | $0.0002403 | $0.0002059 | $0.0002077 | $0.9666 | $983.59 |
| 2016-01-26 | $0.0002076 | $0.0003007 | $0.0002031 | $0.0002041 | $9.95 | $967.75 |
| 2016-01-27 | $0.0002039 | $0.0003202 | $0.0002037 | $0.0002094 | $2.60 | $994.59 |
| 2016-01-28 | $0.0002093 | $0.0002136 | $0.0002051 | $0.0002054 | $2.42 | $976.83 |
| 2016-01-29 | $0.0002054 | $0.0002153 | $0.0001990 | $0.0002127 | $0.4902 | $1,014.13 |
| 2016-01-30 | $0.0002125 | $0.0002133 | $0.0002108 | $0.0002118 | $0.5909 | $1,010.99 |
| 2016-01-31 | $0.0002118 | $0.0002738 | $0.0002118 | $0.0002249 | $2.01 | $1,075.08 |