BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0002684 | $0.0002844 | $0.0002544 | $0.0002572 | $1.71 | $1,365.82 |
| 2016-12-02 | $0.0002576 | $0.0002647 | $0.0002090 | $0.0002100 | $1.11 | $1,114.98 |
| 2016-12-03 | $0.0002100 | $0.0004738 | $0.0001989 | $0.0002236 | $5.42 | $1,187.41 |
| 2016-12-04 | $0.0002236 | $0.0004326 | $0.0002228 | $0.0002398 | $1.24 | $1,273.27 |
| 2016-12-05 | $0.0002399 | $0.0002399 | $0.0002330 | $0.0002354 | $0.1861 | $1,250.15 |
| 2016-12-06 | $0.0002370 | $0.0002373 | $0.0002287 | $0.0002293 | $3.67 | $1,217.39 |
| 2016-12-07 | $0.0002293 | $0.0002294 | $0.0002059 | $0.0002074 | $1.60 | $1,101.28 |
| 2016-12-08 | $0.0002074 | $0.0002092 | $0.0002005 | $0.0002005 | $1.81 | $1,064.38 |
| 2016-12-09 | $0.0002004 | $0.0002166 | $0.0002001 | $0.0002009 | $0.7548 | $1,066.65 |
| 2016-12-10 | $0.0002009 | $0.0002098 | $0.0002009 | $0.0002092 | $0.5980 | $1,110.60 |
| 2016-12-11 | $0.0002092 | $0.0002092 | $0.0001990 | $0.0002001 | $0.4289 | $1,062.34 |
| 2016-12-12 | $0.0002001 | $0.0003126 | $0.0002001 | $0.0002106 | $36.77 | $1,118.52 |
| 2016-12-13 | $0.0002106 | $0.0003127 | $0.0002106 | $0.0002267 | $1.58 | $1,203.54 |
| 2016-12-14 | $0.0002264 | $0.0002267 | $0.0002175 | $0.0002265 | $0.4299 | $1,202.96 |
| 2016-12-15 | $0.0002266 | $0.0002266 | $0.0002022 | $0.0002024 | $2.58 | $1,074.49 |
| 2016-12-16 | $0.0002023 | $0.0003291 | $0.0001949 | $0.0002041 | $4.26 | $1,083.62 |
| 2016-12-17 | $0.0002041 | $0.0003245 | $0.0001962 | $0.0002135 | $2.88 | $1,133.77 |
| 2016-12-18 | $0.0002135 | $0.0002296 | $0.0002134 | $0.0002292 | $1.05 | $1,216.88 |
| 2016-12-19 | $0.0002293 | $0.0003171 | $0.0002292 | $0.0002299 | $3.99 | $1,220.86 |
| 2016-12-20 | $0.0002299 | $0.0002324 | $0.0002295 | $0.0002323 | $1.06 | $1,233.73 |
| 2016-12-21 | $0.0002323 | $0.0002412 | $0.0002307 | $0.0002330 | $2.12 | $1,237.09 |
| 2016-12-22 | $0.0002336 | $0.0002540 | $0.0002241 | $0.0002249 | $0.9390 | $1,194.01 |
| 2016-12-23 | $0.0002248 | $0.0002470 | $0.0002244 | $0.0002304 | $0.7774 | $1,223.23 |
| 2016-12-24 | $0.0002305 | $0.0002309 | $0.0002151 | $0.0002156 | $2.79 | $1,145.05 |
| 2016-12-25 | $0.0002157 | $0.0002159 | $0.0002070 | $0.0002152 | $0.4483 | $1,142.60 |
| 2016-12-26 | $0.0002151 | $0.0002735 | $0.0002151 | $0.0002721 | $0.2721 | $1,444.89 |
| 2016-12-27 | $0.0002723 | $0.0003473 | $0.0002251 | $0.0003451 | $6.65 | $1,832.36 |
| 2016-12-28 | $0.0003453 | $0.0003480 | $0.0002360 | $0.0002635 | $0.6425 | $1,398.96 |
| 2016-12-29 | $0.0002635 | $0.0002644 | $0.0002386 | $0.0002434 | $0.2263 | $1,292.42 |
| 2016-12-30 | $0.0002434 | $0.0002434 | $0.0002290 | $0.0002307 | $2.35 | $1,224.82 |
| 2016-12-31 | $0.0002307 | $0.0002870 | $0.0002281 | $0.0002409 | $1.89 | $1,279.16 |