BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0001683 | $0.0002705 | $0.0001674 | $0.0001758 | $4,134.92 | $933.22 |
| 2016-07-02 | $0.0001758 | $0.0002783 | $0.0001758 | $0.0002040 | $2.87 | $1,082.98 |
| 2016-07-03 | $0.0002041 | $0.0002390 | $0.0001841 | $0.0001841 | $0.9599 | $977.32 |
| 2016-07-04 | $0.0001844 | $0.0001982 | $0.0001821 | $0.0001982 | $0.9467 | $1,052.27 |
| 2016-07-05 | $0.0001983 | $0.0002022 | $0.0001929 | $0.0002012 | $1.07 | $1,068.16 |
| 2016-07-06 | $0.0002012 | $0.0002107 | $0.0002011 | $0.0002099 | $0.4383 | $1,114.45 |
| 2016-07-07 | $0.0002100 | $0.0002116 | $0.0001897 | $0.0001983 | $0.8446 | $1,052.94 |
| 2016-07-08 | $0.0001986 | $0.0002133 | $0.0001973 | $0.0002133 | $0.3031 | $1,132.85 |
| 2016-07-09 | $0.0002133 | $0.0002165 | $0.0001964 | $0.0002148 | $0.2306 | $1,140.58 |
| 2016-07-10 | $0.0002148 | $0.0002153 | $0.0002052 | $0.0002079 | $2.29 | $1,104.00 |
| 2016-07-11 | $0.0002078 | $0.0002142 | $0.0001874 | $0.0001878 | $7.25 | $997.35 |
| 2016-07-12 | $0.0001878 | $0.0001958 | $0.0001876 | $0.0001927 | $0.9429 | $1,023.32 |
| 2016-07-13 | $0.0001927 | $0.0002117 | $0.0001925 | $0.0001967 | $1.70 | $1,044.47 |
| 2016-07-14 | $0.0001963 | $0.0001989 | $0.0001959 | $0.0001973 | $0.6892 | $1,047.84 |
| 2016-07-15 | $0.0001974 | $0.0002068 | $0.0001974 | $0.0002058 | $2.76 | $1,092.74 |
| 2016-07-16 | $0.0002056 | $0.0002066 | $0.0002044 | $0.0002053 | $0.8175 | $1,090.05 |
| 2016-07-17 | $0.0002048 | $0.0002204 | $0.0002048 | $0.0002104 | $1.13 | $1,117.42 |
| 2016-07-18 | $0.0002106 | $0.0002113 | $0.0002073 | $0.0002088 | $0.2902 | $1,108.46 |
| 2016-07-19 | $0.0002087 | $0.0002219 | $0.0002070 | $0.0002086 | $2.82 | $1,107.66 |
| 2016-07-20 | $0.0002086 | $0.0002086 | $0.0002056 | $0.0002064 | $0.5228 | $1,095.98 |
| 2016-07-21 | $0.0002064 | $0.0002130 | $0.0002047 | $0.0002128 | $5.60 | $1,130.15 |
| 2016-07-22 | $0.0002128 | $0.0002133 | $0.0001940 | $0.0001952 | $17.05 | $1,036.26 |
| 2016-07-23 | $0.0001952 | $0.0003275 | $0.0001951 | $0.0002754 | $26.62 | $1,462.12 |
| 2016-07-24 | $0.0002753 | $0.0002785 | $0.0002742 | $0.0002777 | $10.79 | $1,474.60 |
| 2016-07-25 | $0.0002777 | $0.0002780 | $0.0002091 | $0.0002289 | $0.6039 | $1,215.35 |
| 2016-07-26 | $0.0002289 | $0.0002297 | $0.0002261 | $0.0002282 | $0.6976 | $1,211.95 |
| 2016-07-27 | $0.0002281 | $0.0003215 | $0.0002271 | $0.0003206 | $0.6245 | $1,702.43 |
| 2016-07-28 | $0.0003206 | $0.0003214 | $0.0001834 | $0.0001834 | $20.11 | $974.01 |
| 2016-07-29 | $0.0001834 | $0.0001901 | $0.0001770 | $0.0001774 | $8.00 | $941.84 |
| 2016-07-30 | $0.0001774 | $0.0001776 | $0.0001243 | $0.0001245 | $0.07296 | $660.88 |
| 2016-07-31 | $0.0001245 | $0.0001267 | $0.0001201 | $0.0001250 | $3.56 | $663.78 |