BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0002249 | $0.0002287 | $0.0002078 | $0.0002088 | $0.8741 | $999.85 |
| 2016-02-02 | $0.0002089 | $0.0002105 | $0.0002088 | $0.0002097 | $1.03 | $1,005.29 |
| 2016-02-03 | $0.0002097 | $0.0002137 | $0.0002061 | $0.0002072 | $1.18 | $994.76 |
| 2016-02-04 | $0.0002072 | $0.0002193 | $0.0002072 | $0.0002182 | $0.7338 | $1,048.90 |
| 2016-02-05 | $0.0002182 | $0.0003230 | $0.0002174 | $0.0002279 | $12.53 | $1,097.02 |
| 2016-02-06 | $0.0002281 | $0.0002380 | $0.0002197 | $0.0002334 | $0.8175 | $1,125.42 |
| 2016-02-07 | $0.0002334 | $0.0002399 | $0.0002329 | $0.0002372 | $0.4660 | $1,145.43 |
| 2016-02-08 | $0.0002373 | $0.0002425 | $0.0002277 | $0.0002278 | $2.50 | $1,101.33 |
| 2016-02-09 | $0.0002278 | $0.0002599 | $0.0002278 | $0.0002595 | $2.32 | $1,256.41 |
| 2016-02-10 | $0.0002595 | $0.0002943 | $0.0002593 | $0.0002824 | $3.99 | $1,369.42 |
| 2016-02-11 | $0.0002824 | $0.0002956 | $0.0002785 | $0.0002847 | $3.56 | $1,382.46 |
| 2016-02-12 | $0.0002847 | $0.0004917 | $0.0002847 | $0.0003150 | $48.89 | $1,532.86 |
| 2016-02-13 | $0.0003151 | $0.0005852 | $0.0003151 | $0.0003674 | $80.40 | $1,790.05 |
| 2016-02-14 | $0.0003683 | $0.0006043 | $0.0003683 | $0.0004316 | $30.85 | $2,105.91 |
| 2016-02-15 | $0.0004317 | $0.0006865 | $0.0004297 | $0.0004564 | $8.97 | $2,230.43 |
| 2016-02-16 | $0.0004562 | $0.0004696 | $0.0004143 | $0.0004157 | $10.07 | $2,033.28 |
| 2016-02-17 | $0.0004156 | $0.0004322 | $0.0003770 | $0.0003830 | $5.92 | $1,873.48 |
| 2016-02-18 | $0.0003830 | $0.0004054 | $0.0003824 | $0.0004054 | $1.79 | $1,989.47 |
| 2016-02-19 | $0.0004055 | $0.0004292 | $0.0004051 | $0.0004292 | $2.80 | $2,109.27 |
| 2016-02-20 | $0.0004292 | $0.0004681 | $0.0004292 | $0.0004602 | $8.34 | $2,264.99 |
| 2016-02-21 | $0.0004590 | $0.0007403 | $0.0004586 | $0.0004957 | $18.13 | $2,442.86 |
| 2016-02-22 | $0.0004958 | $0.0005308 | $0.0004892 | $0.0005289 | $3.81 | $2,610.16 |
| 2016-02-23 | $0.0005297 | $0.0005400 | $0.0005195 | $0.0005214 | $3.31 | $2,576.71 |
| 2016-02-24 | $0.0005217 | $0.0005314 | $0.0005174 | $0.0005314 | $3.86 | $2,629.61 |
| 2016-02-25 | $0.0005312 | $0.0006447 | $0.0005075 | $0.0005095 | $6.36 | $2,524.75 |
| 2016-02-26 | $0.0005095 | $0.0009148 | $0.0005059 | $0.0005689 | $60.51 | $2,823.05 |
| 2016-02-27 | $0.0005704 | $0.0009386 | $0.0005694 | $0.0008695 | $37.21 | $4,320.51 |
| 2016-02-28 | $0.0008694 | $0.0009293 | $0.0006286 | $0.0006980 | $16.01 | $3,472.28 |
| 2016-02-29 | $0.0006979 | $0.0009210 | $0.0006950 | $0.0007536 | $11.24 | $3,754.65 |