BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0003773 | $0.0003802 | $0.0003711 | $0.0003765 | $1.88 | $1,999.19 |
| 2016-06-02 | $0.0003758 | $0.0003782 | $0.0003732 | $0.0003766 | $1.86 | $1,999.78 |
| 2016-06-03 | $0.0003766 | $0.0004080 | $0.0003758 | $0.0004041 | $4.32 | $2,145.52 |
| 2016-06-04 | $0.0004041 | $0.0004190 | $0.0004006 | $0.0004070 | $2.67 | $2,160.91 |
| 2016-06-05 | $0.0004066 | $0.0004138 | $0.0004041 | $0.0004083 | $4.09 | $2,167.92 |
| 2016-06-06 | $0.0004082 | $0.0004160 | $0.0004064 | $0.0004098 | $2.22 | $2,176.22 |
| 2016-06-07 | $0.0004099 | $0.0005549 | $0.0004031 | $0.0005535 | $6.72 | $2,938.90 |
| 2016-06-08 | $0.0005535 | $0.0005543 | $0.0003955 | $0.0004014 | $4.96 | $2,131.62 |
| 2016-06-09 | $0.0004013 | $0.0005966 | $0.0003940 | $0.0004080 | $20.26 | $2,166.45 |
| 2016-06-10 | $0.0004080 | $0.0004092 | $0.0004023 | $0.0004043 | $2.19 | $2,146.79 |
| 2016-06-11 | $0.0004042 | $0.0004102 | $0.0003600 | $0.0003764 | $47.76 | $1,998.72 |
| 2016-06-12 | $0.0003762 | $0.0007023 | $0.0003439 | $0.0005446 | $29.35 | $2,891.52 |
| 2016-06-13 | $0.0005450 | $0.0005458 | $0.0002487 | $0.0002606 | $0.07101 | $1,383.71 |
| 2016-06-14 | $0.0002606 | $0.0002770 | $0.0002569 | $0.0002743 | $0.4864 | $1,456.66 |
| 2016-06-15 | $0.0002742 | $0.0002743 | $0.0001870 | $0.0001874 | $0.8789 | $995.05 |
| 2016-06-16 | $0.0001875 | $0.0002012 | $0.0001875 | $0.0001992 | $0.5830 | $1,057.73 |
| 2016-06-17 | $0.0001992 | $0.0002197 | $0.0001935 | $0.0002173 | $0.4329 | $1,153.91 |
| 2016-06-18 | $0.0002172 | $0.0002178 | $0.0002055 | $0.0002118 | $0.08049 | $1,124.72 |
| 2016-06-19 | $0.0002117 | $0.0002120 | $0.0002043 | $0.0002061 | $0.08228 | $1,094.44 |
| 2016-06-20 | $0.0002062 | $0.0002156 | $0.0002019 | $0.0002138 | $0.2299 | $1,135.38 |
| 2016-06-21 | $0.0002138 | $0.0002144 | $0.0001761 | $0.0001798 | $0.7576 | $954.69 |
| 2016-06-22 | $0.0001800 | $0.0001832 | $0.0001704 | $0.0001706 | $0.8146 | $905.79 |
| 2016-06-23 | $0.0001729 | $0.0001825 | $0.0001619 | $0.0001809 | $1.64 | $960.67 |
| 2016-06-24 | $0.0001810 | $0.0002134 | $0.0001810 | $0.0002134 | $1.18 | $1,133.25 |
| 2016-06-25 | $0.0002129 | $0.0002214 | $0.0001945 | $0.0001996 | $1.08 | $1,059.87 |
| 2016-06-26 | $0.0001995 | $0.0002097 | $0.0001978 | $0.0002016 | $0.9102 | $1,070.59 |
| 2016-06-27 | $0.0002014 | $0.0003175 | $0.0001862 | $0.0001947 | $10.07 | $1,034.05 |
| 2016-06-28 | $0.0001966 | $0.0002023 | $0.0001913 | $0.0002006 | $1.05 | $1,065.20 |
| 2016-06-29 | $0.0002006 | $0.0002063 | $0.0001571 | $0.0001663 | $17.11 | $883.21 |
| 2016-06-30 | $0.0001664 | $0.0001756 | $0.0001655 | $0.0001685 | $18.96 | $894.77 |