BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001249 | $0.0001728 | $0.0001229 | $0.0001697 | $1.78 | $900.94 |
| 2016-08-02 | $0.0001698 | $0.0001716 | $0.00008501 | $0.00008703 | $1.07 | $462.13 |
| 2016-08-03 | $0.00008759 | $0.00009747 | $0.00008665 | $0.00009629 | $0.1231 | $511.30 |
| 2016-08-04 | $0.00009628 | $0.0001676 | $0.00009628 | $0.0001099 | $4.49 | $583.41 |
| 2016-08-05 | $0.0001099 | $0.0001156 | $0.0001032 | $0.0001035 | $8.77 | $549.80 |
| 2016-08-06 | $0.0001035 | $0.0001175 | $0.0001025 | $0.0001058 | $2.19 | $561.78 |
| 2016-08-07 | $0.0001058 | $0.0001076 | $0.0001056 | $0.0001067 | $0.6374 | $566.43 |
| 2016-08-08 | $0.0001067 | $0.0001067 | $0.0001058 | $0.0001064 | $0.7807 | $564.84 |
| 2016-08-09 | $0.0001064 | $0.0001709 | $0.0001053 | $0.0001705 | $8.10 | $905.48 |
| 2016-08-10 | $0.0001705 | $0.0001705 | $0.0001178 | $0.0001184 | $9.43 | $628.53 |
| 2016-08-11 | $0.0001184 | $0.0001545 | $0.0001184 | $0.0001238 | $0.8713 | $657.19 |
| 2016-08-12 | $0.0001237 | $0.0001290 | $0.0001229 | $0.0001234 | $0.3388 | $655.26 |
| 2016-08-13 | $0.0001234 | $0.0001358 | $0.0001233 | $0.0001288 | $2.80 | $684.02 |
| 2016-08-14 | $0.0001288 | $0.0001542 | $0.0001250 | $0.0001255 | $4.00 | $666.32 |
| 2016-08-15 | $0.0001255 | $0.0001262 | $0.0001183 | $0.0001191 | $0.5974 | $632.38 |
| 2016-08-16 | $0.0001191 | $0.0001276 | $0.0001190 | $0.0001270 | $0.7246 | $674.45 |
| 2016-08-17 | $0.0001270 | $0.0001278 | $0.0001257 | $0.0001261 | $0.4453 | $669.79 |
| 2016-08-18 | $0.0001261 | $0.0001271 | $0.0001261 | $0.0001263 | $0.5808 | $670.75 |
| 2016-08-19 | $0.0001264 | $0.0001675 | $0.0001263 | $0.0001267 | $0.8848 | $672.54 |
| 2016-08-20 | $0.0001266 | $0.0001743 | $0.0001266 | $0.0001396 | $12.42 | $741.33 |
| 2016-08-21 | $0.0001396 | $0.0002268 | $0.0001334 | $0.0001337 | $3.48 | $710.07 |
| 2016-08-22 | $0.0001337 | $0.0001353 | $0.0001335 | $0.0001350 | $0.2622 | $716.70 |
| 2016-08-23 | $0.0001350 | $0.0002684 | $0.0001338 | $0.0002684 | $2.70 | $1,425.41 |
| 2016-08-24 | $0.0002684 | $0.0002685 | $0.0001452 | $0.0001682 | $16.21 | $893.31 |
| 2016-08-25 | $0.0001683 | $0.0001792 | $0.0001669 | $0.0001791 | $1.54 | $951.15 |
| 2016-08-26 | $0.0001791 | $0.0002607 | $0.0001789 | $0.0001971 | $6.14 | $1,046.36 |
| 2016-08-27 | $0.0001971 | $0.0001971 | $0.0001933 | $0.0001942 | $4.68 | $1,031.27 |
| 2016-08-28 | $0.0001660 | $0.0001665 | $0.0001660 | $0.0001664 | $2.75 | $883.73 |
| 2016-08-29 | $0.0001664 | $0.0001671 | $0.0001549 | $0.0001550 | $2.56 | $823.05 |
| 2016-08-30 | $0.0001550 | $0.0002486 | $0.0001550 | $0.0001559 | $1.36 | $827.76 |
| 2016-08-31 | $0.0001559 | $0.0002415 | $0.0001549 | $0.0001553 | $6.73 | $824.84 |