BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0001554 | $0.0001948 | $0.0001201 | $0.0001202 | $9.85 | $638.14 |
| 2016-09-02 | $0.0001202 | $0.0001266 | $0.0001200 | $0.0001266 | $0.5746 | $672.34 |
| 2016-09-03 | $0.0001266 | $0.0001905 | $0.0001263 | $0.0001435 | $0.7181 | $761.97 |
| 2016-09-04 | $0.0001436 | $0.0001530 | $0.0001432 | $0.0001521 | $1.41 | $807.74 |
| 2016-09-05 | $0.0001522 | $0.0002005 | $0.0001514 | $0.0001698 | $6.30 | $901.78 |
| 2016-09-06 | $0.0001698 | $0.0002001 | $0.0001524 | $0.0001526 | $0.3792 | $810.29 |
| 2016-09-07 | $0.0001526 | $0.0001721 | $0.0001526 | $0.0001721 | $0.4701 | $913.69 |
| 2016-09-08 | $0.0001721 | $0.0002444 | $0.0001719 | $0.0002443 | $5.28 | $1,297.26 |
| 2016-09-09 | $0.0002443 | $0.0003865 | $0.0002419 | $0.0003862 | $5.73 | $2,050.75 |
| 2016-09-10 | $0.0003862 | $0.0003872 | $0.0001995 | $0.0001995 | $0.4284 | $1,059.54 |
| 2016-09-11 | $0.0001995 | $0.0002062 | $0.0001922 | $0.0002062 | $2.04 | $1,095.01 |
| 2016-09-12 | $0.0002063 | $0.0003099 | $0.0002062 | $0.0002311 | $2.21 | $1,226.89 |
| 2016-09-13 | $0.0002311 | $0.0002504 | $0.0002124 | $0.0002254 | $0.7767 | $1,196.64 |
| 2016-09-14 | $0.0002254 | $0.0002264 | $0.0002251 | $0.0002260 | $1.70 | $1,199.93 |
| 2016-09-15 | $0.0002260 | $0.0002261 | $0.0002065 | $0.0002065 | $0.7290 | $1,096.33 |
| 2016-09-16 | $0.0002064 | $0.0002069 | $0.0002002 | $0.0002003 | $0.6520 | $1,063.57 |
| 2016-09-17 | $0.0002003 | $0.0002006 | $0.0001997 | $0.0002000 | $1.42 | $1,062.12 |
| 2016-09-18 | $0.0002000 | $0.0002014 | $0.0001999 | $0.0002013 | $1.17 | $1,068.72 |
| 2016-09-19 | $0.0002013 | $0.0002315 | $0.0001886 | $0.0001889 | $1.57 | $1,002.81 |
| 2016-09-20 | $0.0001889 | $0.0001890 | $0.0001885 | $0.0001888 | $0.7709 | $1,002.62 |
| 2016-09-21 | $0.0001886 | $0.0001886 | $0.0001847 | $0.0001851 | $0.8796 | $982.83 |
| 2016-09-22 | $0.0001851 | $0.0001855 | $0.0001848 | $0.0001848 | $0.7141 | $981.47 |
| 2016-09-23 | $0.0001849 | $0.0003315 | $0.0001847 | $0.0001869 | $2.06 | $992.35 |
| 2016-09-24 | $0.0001869 | $0.0001874 | $0.0001866 | $0.0001868 | $0.8577 | $991.87 |
| 2016-09-25 | $0.0001868 | $0.0002895 | $0.0001681 | $0.0001682 | $6.58 | $893.35 |
| 2016-09-26 | $0.0001682 | $0.0003032 | $0.0001681 | $0.0001703 | $1.72 | $904.17 |
| 2016-09-27 | $0.0001703 | $0.0001703 | $0.0001692 | $0.0001697 | $0.5027 | $901.19 |
| 2016-09-28 | $0.0001697 | $0.0003033 | $0.0001693 | $0.0001754 | $12.10 | $931.31 |
| 2016-09-29 | $0.0001754 | $0.0001756 | $0.0001694 | $0.0001696 | $0.9767 | $900.39 |
| 2016-09-30 | $0.0001696 | $0.0001707 | $0.0001692 | $0.0001707 | $0.7899 | $906.45 |