BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001004 | $0.001006 | $0.0009929 | $0.0009937 | $4.57 | $5,276.48 |
| 2016-05-02 | $0.0009941 | $0.0009954 | $0.0009588 | $0.0009648 | $15.84 | $5,122.90 |
| 2016-05-03 | $0.0009649 | $0.0009655 | $0.0009317 | $0.0009322 | $4.00 | $4,949.68 |
| 2016-05-04 | $0.0009321 | $0.0009482 | $0.0009232 | $0.0009471 | $0.2151 | $5,028.77 |
| 2016-05-05 | $0.0009471 | $0.001269 | $0.0009453 | $0.001268 | $24.73 | $6,731.91 |
| 2016-05-06 | $0.001268 | $0.001289 | $0.0009888 | $0.001002 | $9.14 | $5,321.70 |
| 2016-05-07 | $0.001002 | $0.001003 | $0.0009970 | $0.0009996 | $0.09246 | $5,307.69 |
| 2016-05-09 | $0.0009972 | $0.0009978 | $0.0009541 | $0.0009716 | $15.65 | $5,158.86 |
| 2016-05-10 | $0.0009716 | $0.001507 | $0.0006689 | $0.0008878 | $283.87 | $4,714.14 |
| 2016-05-11 | $0.0008883 | $0.0009539 | $0.0008874 | $0.0009512 | $22.62 | $5,050.85 |
| 2016-05-12 | $0.0009513 | $0.0009513 | $0.0008594 | $0.0008685 | $1.08 | $4,611.87 |
| 2016-05-13 | $0.0008686 | $0.0009918 | $0.0008661 | $0.0008703 | $34.25 | $4,621.45 |
| 2016-05-14 | $0.0008703 | $0.0008726 | $0.0008686 | $0.0008704 | $14.30 | $4,621.60 |
| 2016-05-17 | $0.0006640 | $0.0008278 | $0.0006639 | $0.0008259 | $44.49 | $4,385.67 |
| 2016-05-18 | $0.0008259 | $0.0008279 | $0.0003052 | $0.0006320 | $10.76 | $3,355.96 |
| 2016-05-19 | $0.0006319 | $0.0006435 | $0.0003308 | $0.0003405 | $17.02 | $1,807.86 |
| 2016-05-20 | $0.0003398 | $0.0006070 | $0.0003387 | $0.0003495 | $35.78 | $1,855.99 |
| 2016-05-21 | $0.0003497 | $0.0003594 | $0.0003497 | $0.0003590 | $19.18 | $1,906.34 |
| 2016-05-22 | $0.0003590 | $0.0003592 | $0.0003340 | $0.0003384 | $0.5170 | $1,796.72 |
| 2016-05-23 | $0.0003383 | $0.0003403 | $0.0002741 | $0.0002755 | $0.5851 | $1,462.64 |
| 2016-05-24 | $0.0002754 | $0.0004471 | $0.0002752 | $0.0004460 | $8.92 | $2,368.41 |
| 2016-05-25 | $0.0004460 | $0.0006439 | $0.0004460 | $0.0006428 | $22.23 | $3,413.42 |
| 2016-05-26 | $0.0006429 | $0.0006431 | $0.0006405 | $0.0006416 | $22.19 | $3,406.88 |
| 2016-05-29 | $0.0003875 | $0.0004044 | $0.0003785 | $0.0003837 | $0.05256 | $2,037.27 |
| 2016-05-30 | $0.0003841 | $0.0007807 | $0.0003818 | $0.0003903 | $27.74 | $2,072.61 |
| 2016-05-31 | $0.0003897 | $0.0004054 | $0.0003695 | $0.0003773 | $7.81 | $2,003.52 |