BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0007528 | $0.0009209 | $0.0007436 | $0.0008006 | $8.63 | $3,993.64 |
| 2016-03-02 | $0.0008006 | $0.0008021 | $0.0007631 | $0.0007727 | $16.20 | $3,860.47 |
| 2016-03-03 | $0.0007717 | $0.001174 | $0.0007633 | $0.0007967 | $98.54 | $3,985.53 |
| 2016-03-04 | $0.0007969 | $0.001148 | $0.0007969 | $0.0008103 | $3.43 | $4,059.36 |
| 2016-03-05 | $0.0008137 | $0.001119 | $0.0007564 | $0.0007776 | $69.62 | $3,899.03 |
| 2016-03-06 | $0.0007771 | $0.001543 | $0.0007480 | $0.0008927 | $281.96 | $4,484.03 |
| 2016-03-07 | $0.0008929 | $0.001471 | $0.0005381 | $0.001339 | $80.24 | $6,734.31 |
| 2016-03-08 | $0.001338 | $0.001340 | $0.0005344 | $0.0005465 | $49.30 | $2,752.99 |
| 2016-03-09 | $0.0005464 | $0.001171 | $0.0005433 | $0.001128 | $147.99 | $5,690.85 |
| 2016-03-10 | $0.001128 | $0.001135 | $0.0005744 | $0.001135 | $125.70 | $5,730.38 |
| 2016-03-11 | $0.001135 | $0.001258 | $0.0005512 | $0.0005860 | $114.45 | $2,963.68 |
| 2016-03-12 | $0.0005861 | $0.001737 | $0.0005861 | $0.001314 | $253.63 | $6,652.87 |
| 2016-03-13 | $0.001313 | $0.001774 | $0.001313 | $0.001329 | $240.45 | $6,740.96 |
| 2016-03-14 | $0.001329 | $0.001778 | $0.001329 | $0.001778 | $75.59 | $9,028.37 |
| 2016-03-15 | $0.001778 | $0.001785 | $0.001349 | $0.001354 | $14.27 | $6,886.24 |
| 2016-03-16 | $0.001355 | $0.001668 | $0.0006045 | $0.0006048 | $58.14 | $3,078.85 |
| 2016-03-17 | $0.0006047 | $0.001634 | $0.0006047 | $0.0006730 | $15.55 | $3,431.00 |
| 2016-03-18 | $0.0006730 | $0.001567 | $0.0006699 | $0.0007984 | $39.03 | $4,075.36 |
| 2016-03-19 | $0.0007982 | $0.0008091 | $0.0007966 | $0.0008075 | $1.80 | $4,127.32 |
| 2016-03-20 | $0.0008074 | $0.0008240 | $0.0008073 | $0.0008152 | $2.40 | $4,172.14 |
| 2016-03-21 | $0.0008147 | $0.001305 | $0.0006815 | $0.0007019 | $7.01 | $3,597.03 |
| 2016-03-22 | $0.0007019 | $0.0007216 | $0.0007009 | $0.0007035 | $4.04 | $3,610.07 |
| 2016-03-23 | $0.0007036 | $0.0009658 | $0.0007009 | $0.0007178 | $1.05 | $3,688.19 |
| 2016-03-24 | $0.0007178 | $0.001019 | $0.0006580 | $0.0007212 | $13.73 | $3,706.68 |
| 2016-03-25 | $0.0007212 | $0.001253 | $0.0007130 | $0.0007615 | $1.52 | $3,916.18 |
| 2016-03-26 | $0.0007614 | $0.001193 | $0.0007614 | $0.0007845 | $3.47 | $4,047.36 |
| 2016-03-27 | $0.0007846 | $0.0008156 | $0.0007732 | $0.0007768 | $3.54 | $4,008.69 |
| 2016-03-28 | $0.0007767 | $0.001499 | $0.0007680 | $0.0008134 | $27.02 | $4,207.66 |
| 2016-03-29 | $0.0008137 | $0.001095 | $0.0008005 | $0.0008143 | $12.64 | $4,212.81 |
| 2016-03-30 | $0.0008144 | $0.0009379 | $0.0007944 | $0.0008460 | $12.33 | $4,376.86 |
| 2016-03-31 | $0.0008459 | $0.001016 | $0.0008459 | $0.0008750 | $16.11 | $4,543.67 |