BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0008750 | $0.0008987 | $0.0008714 | $0.0008960 | $11.47 | $4,656.86 |
| 2016-04-02 | $0.0008962 | $0.0009098 | $0.0008962 | $0.0009098 | $2.11 | $4,735.59 |
| 2016-04-03 | $0.0009099 | $0.0009832 | $0.0009061 | $0.0009129 | $15.28 | $4,758.70 |
| 2016-04-04 | $0.0009130 | $0.0009161 | $0.0008454 | $0.0008469 | $29.81 | $4,420.54 |
| 2016-04-05 | $0.0008468 | $0.0008541 | $0.0008451 | $0.0008516 | $8.82 | $4,447.64 |
| 2016-04-06 | $0.0008517 | $0.001097 | $0.0008504 | $0.0008757 | $84.76 | $4,583.19 |
| 2016-04-07 | $0.0008760 | $0.0008901 | $0.0008656 | $0.0008901 | $8.84 | $4,664.04 |
| 2016-04-08 | $0.0008903 | $0.0008992 | $0.0008655 | $0.0008657 | $26.69 | $4,542.60 |
| 2016-04-09 | $0.0008659 | $0.001079 | $0.0008580 | $0.0008740 | $34.03 | $4,591.71 |
| 2016-04-10 | $0.0008741 | $0.001044 | $0.0008498 | $0.0008615 | $11.98 | $4,531.74 |
| 2016-04-11 | $0.0008616 | $0.001015 | $0.0008571 | $0.0008660 | $14.84 | $4,561.76 |
| 2016-04-12 | $0.0008663 | $0.001025 | $0.0008663 | $0.0008700 | $11.66 | $4,589.03 |
| 2016-04-13 | $0.0008697 | $0.0008718 | $0.0008575 | $0.0008674 | $5.96 | $4,581.22 |
| 2016-04-14 | $0.0008674 | $0.0009775 | $0.0008564 | $0.0008566 | $13.10 | $4,529.70 |
| 2016-04-15 | $0.0008569 | $0.001097 | $0.0008569 | $0.0008678 | $11.29 | $4,594.97 |
| 2016-04-16 | $0.0008677 | $0.0008727 | $0.0008621 | $0.0008663 | $3.59 | $4,592.60 |
| 2016-04-17 | $0.0008666 | $0.001085 | $0.0008662 | $0.0009484 | $5.64 | $5,034.31 |
| 2016-04-18 | $0.0009487 | $0.001038 | $0.0009487 | $0.0009726 | $5.31 | $5,164.40 |
| 2016-04-19 | $0.0009728 | $0.001329 | $0.0009725 | $0.0009974 | $49.08 | $5,296.20 |
| 2016-04-20 | $0.0009973 | $0.001461 | $0.0009916 | $0.001011 | $7.13 | $5,366.31 |
| 2016-04-21 | $0.001011 | $0.001032 | $0.001010 | $0.001029 | $2.89 | $5,463.43 |
| 2016-04-22 | $0.001029 | $0.001030 | $0.001017 | $0.001021 | $4.40 | $5,419.19 |
| 2016-04-23 | $0.001021 | $0.001024 | $0.0009942 | $0.001004 | $5.51 | $5,330.25 |
| 2016-04-24 | $0.001004 | $0.001503 | $0.001001 | $0.001027 | $25.88 | $5,455.46 |
| 2016-04-25 | $0.001027 | $0.001493 | $0.001023 | $0.001054 | $43.11 | $5,596.86 |
| 2016-04-26 | $0.001052 | $0.001471 | $0.001052 | $0.001063 | $27.85 | $5,643.80 |
| 2016-04-27 | $0.001063 | $0.001377 | $0.001004 | $0.001004 | $22.72 | $5,329.78 |
| 2016-04-28 | $0.001005 | $0.001345 | $0.0009868 | $0.001001 | $25.76 | $5,317.30 |
| 2016-04-29 | $0.001001 | $0.001020 | $0.0009946 | $0.001020 | $4.59 | $5,414.52 |
| 2016-04-30 | $0.001019 | $0.001021 | $0.001003 | $0.001004 | $4.74 | $5,331.26 |