BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0002409 | $0.0002410 | $0.0002095 | $0.0002095 | $1.11 | $1,112.60 |
| 2017-01-02 | $0.0002096 | $0.0002166 | $0.0002093 | $0.0002146 | $0.9872 | $1,139.38 |
| 2017-01-03 | $0.0002146 | $0.0002193 | $0.0002145 | $0.0002193 | $1.10 | $1,164.24 |
| 2017-01-04 | $0.0002192 | $0.0002551 | $0.0002192 | $0.0002538 | $0.4056 | $1,347.55 |
| 2017-01-05 | $0.0002540 | $0.0002620 | $0.0002003 | $0.0002122 | $0.1085 | $1,126.92 |
| 2017-01-06 | $0.0002128 | $0.0002198 | $0.0001874 | $0.0001985 | $4.06 | $1,053.93 |
| 2017-01-07 | $0.0001988 | $0.0002726 | $0.0001729 | $0.0002726 | $3.40 | $1,447.33 |
| 2017-01-08 | $0.0002726 | $0.0004616 | $0.0002213 | $0.0002639 | $8.55 | $1,401.17 |
| 2017-01-09 | $0.0002642 | $0.0002650 | $0.0002495 | $0.0002529 | $0.8920 | $1,343.01 |
| 2017-01-10 | $0.0002528 | $0.0002557 | $0.0002168 | $0.0002450 | $1.75 | $1,301.19 |
| 2017-01-11 | $0.0002451 | $0.0002463 | $0.0002003 | $0.0002103 | $1.30 | $1,116.67 |
| 2017-01-12 | $0.0002100 | $0.0002100 | $0.0001814 | $0.0001933 | $1.04 | $1,026.30 |
| 2017-01-13 | $0.0001932 | $0.0002308 | $0.0001872 | $0.0001975 | $1.10 | $1,048.61 |
| 2017-01-14 | $0.0001978 | $0.0003373 | $0.0001808 | $0.0001883 | $732.96 | $999.89 |
| 2017-01-15 | $0.0001882 | $0.0002302 | $0.0001711 | $0.0002301 | $6.50 | $1,221.88 |
| 2017-01-16 | $0.0002301 | $0.0002327 | $0.0001893 | $0.0001995 | $0.3964 | $1,059.42 |
| 2017-01-17 | $0.0001996 | $0.0002566 | $0.0001976 | $0.0002450 | $34.60 | $1,300.84 |
| 2017-01-18 | $0.0002451 | $0.0002895 | $0.0002317 | $0.0002472 | $3.40 | $1,312.78 |
| 2017-01-19 | $0.0002483 | $0.0007128 | $0.0002483 | $0.0002788 | $4,853.51 | $1,480.55 |
| 2017-01-20 | $0.0002787 | $0.0003858 | $0.0002674 | $0.0002864 | $23.10 | $1,520.83 |
| 2017-01-21 | $0.0002864 | $0.0005727 | $0.0002484 | $0.0005715 | $20.82 | $3,034.74 |
| 2017-01-22 | $0.0006360 | $0.0006430 | $0.0003166 | $0.0003325 | $129.03 | $1,765.55 |
| 2017-01-23 | $0.0003329 | $0.0004534 | $0.0003308 | $0.0003318 | $2.82 | $1,761.71 |
| 2017-01-24 | $0.0003316 | $0.0003515 | $0.0002885 | $0.0002945 | $5.49 | $1,563.53 |
| 2017-01-25 | $0.0003839 | $0.0006306 | $0.0002963 | $0.0003245 | $5.53 | $1,722.89 |
| 2017-01-26 | $0.0003246 | $0.0003266 | $0.0002529 | $0.0002753 | $3.41 | $1,461.64 |
| 2017-01-27 | $0.0002753 | $0.0004600 | $0.0002753 | $0.0002943 | $1.53 | $1,562.84 |
| 2017-01-28 | $0.0002943 | $0.0004428 | $0.0002943 | $0.0004424 | $0.7469 | $2,348.89 |
| 2017-01-29 | $0.0004424 | $0.0004432 | $0.0004320 | $0.0004322 | $4.27 | $2,294.80 |
| 2017-01-30 | $0.0004322 | $0.0007278 | $0.0003499 | $0.0007182 | $504.72 | $3,813.41 |
| 2017-01-31 | $0.0007179 | $0.0007192 | $0.0005896 | $0.0006114 | $361.65 | $4,354.12 |