BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0001707 | $0.0001723 | $0.0001707 | $0.0001719 | $0.9362 | $912.83 |
| 2016-10-02 | $0.0001719 | $0.0001719 | $0.0001707 | $0.0001711 | $0.7757 | $908.32 |
| 2016-10-03 | $0.0001710 | $0.0003420 | $0.0001709 | $0.0002509 | $12.48 | $1,332.52 |
| 2016-10-04 | $0.0002510 | $0.0002992 | $0.0002440 | $0.0002502 | $1.70 | $1,328.37 |
| 2016-10-05 | $0.0002502 | $0.0002504 | $0.0001531 | $0.0001531 | $31.78 | $813.13 |
| 2016-10-06 | $0.0001531 | $0.0003248 | $0.0001345 | $0.0001349 | $6.58 | $716.13 |
| 2016-10-07 | $0.0001349 | $0.0002514 | $0.0001346 | $0.0001357 | $15.85 | $720.77 |
| 2016-10-08 | $0.0001358 | $0.0002414 | $0.0001298 | $0.0001300 | $23.26 | $690.31 |
| 2016-10-09 | $0.0001300 | $0.0003397 | $0.0001295 | $0.0001603 | $19.38 | $851.28 |
| 2016-10-10 | $0.0001604 | $0.0005446 | $0.0001604 | $0.0005445 | $2,129.71 | $2,891.42 |
| 2016-10-11 | $0.0005447 | $0.0007063 | $0.0003217 | $0.0007057 | $1,780.28 | $3,747.01 |
| 2016-10-12 | $0.0007052 | $0.0007092 | $0.0001407 | $0.0001972 | $115.16 | $1,047.27 |
| 2016-10-13 | $0.0001972 | $0.0004511 | $0.0001970 | $0.0002037 | $20.64 | $1,081.83 |
| 2016-10-14 | $0.0002038 | $0.0004610 | $0.0002038 | $0.0004610 | $7.37 | $2,448.00 |
| 2016-10-15 | $0.0004611 | $0.0004623 | $0.0001721 | $0.0001724 | $10.94 | $915.37 |
| 2016-10-16 | $0.0001724 | $0.0001927 | $0.0001724 | $0.0001732 | $13.29 | $919.57 |
| 2016-10-17 | $0.0001732 | $0.0001791 | $0.0001661 | $0.0001790 | $11.23 | $950.34 |
| 2016-10-18 | $0.0001790 | $0.0001914 | $0.0001590 | $0.0001595 | $3.99 | $846.84 |
| 2016-10-19 | $0.0001595 | $0.0001661 | $0.0001595 | $0.0001639 | $0.3774 | $870.52 |
| 2016-10-20 | $0.0001639 | $0.0002526 | $0.0001633 | $0.0002524 | $4.46 | $1,340.19 |
| 2016-10-21 | $0.0002523 | $0.0002850 | $0.0001960 | $0.0001962 | $2.90 | $1,041.79 |
| 2016-10-22 | $0.0001962 | $0.0002106 | $0.0001962 | $0.0002036 | $1.53 | $1,081.16 |
| 2016-10-23 | $0.0002038 | $0.0002050 | $0.0002027 | $0.0002036 | $0.4323 | $1,081.31 |
| 2016-10-24 | $0.0002037 | $0.0004971 | $0.0002023 | $0.0003727 | $30.53 | $1,979.26 |
| 2016-10-25 | $0.0003726 | $0.0003729 | $0.0002166 | $0.0002235 | $0.4708 | $1,186.56 |
| 2016-10-26 | $0.0002236 | $0.0005164 | $0.0002236 | $0.0002443 | $8.80 | $1,296.97 |
| 2016-10-27 | $0.0002442 | $0.0005018 | $0.0002441 | $0.0002477 | $0.5836 | $1,315.04 |
| 2016-10-28 | $0.0002478 | $0.0002478 | $0.0002395 | $0.0002413 | $1.45 | $1,281.48 |
| 2016-10-29 | $0.0002414 | $0.0005372 | $0.0001572 | $0.0001572 | $32.11 | $834.88 |
| 2016-10-30 | $0.0001572 | $0.0003491 | $0.0001556 | $0.0001684 | $0.6948 | $894.43 |
| 2016-10-31 | $0.0001684 | $0.0001702 | $0.0001612 | $0.0001612 | $0.1501 | $856.14 |