BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0001612 | $0.0005545 | $0.0001612 | $0.0005545 | $124.63 | $2,944.30 |
| 2016-11-02 | $0.0005546 | $0.0007761 | $0.0005427 | $0.0007761 | $171.14 | $4,121.24 |
| 2016-11-03 | $0.0007779 | $0.0007811 | $0.0004191 | $0.0004199 | $67.51 | $2,229.67 |
| 2016-11-04 | $0.0004201 | $0.0004287 | $0.0001806 | $0.0001829 | $0.9925 | $971.05 |
| 2016-11-05 | $0.0001828 | $0.0007161 | $0.0001825 | $0.0002110 | $25.64 | $1,120.58 |
| 2016-11-06 | $0.0003728 | $0.0003732 | $0.0001905 | $0.0001922 | $1.66 | $1,020.42 |
| 2016-11-07 | $0.0001921 | $0.0001981 | $0.0001821 | $0.0001827 | $0.5601 | $970.39 |
| 2016-11-08 | $0.0001828 | $0.0001991 | $0.0001826 | $0.0001846 | $2.16 | $980.31 |
| 2016-11-09 | $0.0001846 | $0.0001998 | $0.0001842 | $0.0001880 | $1.02 | $998.37 |
| 2016-11-10 | $0.0001881 | $0.0001940 | $0.0001849 | $0.0001860 | $0.8579 | $987.75 |
| 2016-11-11 | $0.0001860 | $0.0001935 | $0.0001857 | $0.0001863 | $1.10 | $989.07 |
| 2016-11-12 | $0.0001863 | $0.0001865 | $0.0001830 | $0.0001833 | $0.9940 | $973.40 |
| 2016-11-13 | $0.0001833 | $0.0002575 | $0.0001798 | $0.0001825 | $0.8595 | $969.29 |
| 2016-11-14 | $0.0001825 | $0.0002964 | $0.0001820 | $0.0002043 | $3.98 | $1,084.98 |
| 2016-11-15 | $0.0002045 | $0.0002076 | $0.0001991 | $0.0001993 | $1.31 | $1,058.02 |
| 2016-11-16 | $0.0001991 | $0.0004220 | $0.0001989 | $0.0002233 | $55.02 | $1,185.57 |
| 2016-11-17 | $0.0002233 | $0.0003809 | $0.0002233 | $0.0003781 | $732.38 | $2,007.62 |
| 2016-11-18 | $0.0003779 | $0.0004741 | $0.0002775 | $0.0002782 | $3,283.80 | $1,477.00 |
| 2016-11-19 | $0.0002781 | $0.0007260 | $0.0002776 | $0.0006989 | $126.92 | $3,710.97 |
| 2016-11-20 | $0.0006990 | $0.0007244 | $0.0004308 | $0.0004386 | $30.82 | $2,328.92 |
| 2016-11-21 | $0.0004386 | $0.0004450 | $0.0004383 | $0.0004438 | $0.1149 | $2,356.28 |
| 2016-11-22 | $0.0004435 | $0.0004447 | $0.0004273 | $0.0004283 | $9.00 | $2,274.11 |
| 2016-11-23 | $0.0004283 | $0.0004329 | $0.0003500 | $0.0003500 | $2.67 | $1,858.22 |
| 2016-11-24 | $0.0003500 | $0.0003510 | $0.0003447 | $0.0003480 | $3.49 | $1,847.91 |
| 2016-11-25 | $0.0003479 | $0.0003486 | $0.0003453 | $0.0003486 | $3.30 | $1,850.82 |
| 2016-11-26 | $0.0003486 | $0.0003488 | $0.0003429 | $0.0003457 | $2.15 | $1,835.85 |
| 2016-11-27 | $0.0003456 | $0.0003458 | $0.0003375 | $0.0003440 | $2.38 | $1,826.78 |
| 2016-11-28 | $0.0003441 | $0.0003541 | $0.0003162 | $0.0003164 | $2.04 | $1,679.97 |
| 2016-11-29 | $0.0003164 | $0.0004719 | $0.0002797 | $0.0002869 | $2.41 | $1,523.55 |
| 2016-11-30 | $0.0002869 | $0.0002962 | $0.0002684 | $0.0002685 | $1.88 | $1,425.48 |