BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0006114 | $0.0006481 | $0.0004508 | $0.0004649 | $225.39 | $3,313.44 |
| 2017-02-02 | $0.0004648 | $0.0005734 | $0.0004240 | $0.0004351 | $88.89 | $3,103.94 |
| 2017-02-03 | $0.0004349 | $0.0004446 | $0.0003179 | $0.0003193 | $32.00 | $2,279.96 |
| 2017-02-04 | $0.0003197 | $0.0005048 | $0.0003197 | $0.0003546 | $263.72 | $2,534.29 |
| 2017-02-05 | $0.0003548 | $0.0007942 | $0.0003389 | $0.0007808 | $173.42 | $5,585.17 |
| 2017-02-06 | $0.0004011 | $0.0006451 | $0.0003942 | $0.0003945 | $2.45 | $2,822.89 |
| 2017-02-07 | $0.0003953 | $0.0006361 | $0.0003899 | $0.0004139 | $2.01 | $2,961.92 |
| 2017-02-08 | $0.0004143 | $0.0008209 | $0.0004016 | $0.0008186 | $54.12 | $5,857.37 |
| 2017-02-09 | $0.0008198 | $0.0008284 | $0.0004047 | $0.0004276 | $50.22 | $3,059.66 |
| 2017-02-10 | $0.0004281 | $0.0007947 | $0.0003124 | $0.0007909 | $96.21 | $5,659.70 |
| 2017-02-11 | $0.0007911 | $0.0007924 | $0.0004495 | $0.0004520 | $4.26 | $3,234.38 |
| 2017-02-12 | $0.0004516 | $0.0007698 | $0.0004486 | $0.0004996 | $7.04 | $3,574.90 |
| 2017-02-13 | $0.0004994 | $0.0007841 | $0.0004994 | $0.0006736 | $8.87 | $4,820.32 |
| 2017-02-14 | $0.0006744 | $0.0006750 | $0.0006013 | $0.0006027 | $5.02 | $4,312.94 |
| 2017-02-15 | $0.0006037 | $0.0008168 | $0.0005530 | $0.0005541 | $8.25 | $3,965.06 |
| 2017-02-16 | $0.0005542 | $0.0006209 | $0.0004581 | $0.0004932 | $11.82 | $3,528.97 |
| 2017-02-17 | $0.0004925 | $0.0006508 | $0.0004923 | $0.0005231 | $2.11 | $3,743.17 |
| 2017-02-18 | $0.0005246 | $0.0005258 | $0.0005043 | $0.0005061 | $0.7630 | $3,621.64 |
| 2017-02-19 | $0.0005063 | $0.0006086 | $0.0004702 | $0.0006078 | $3.20 | $4,348.97 |
| 2017-02-20 | $0.0006082 | $0.0006082 | $0.0004749 | $0.0004862 | $0.3611 | $3,479.23 |
| 2017-02-21 | $0.0004857 | $0.0005028 | $0.0004846 | $0.0005019 | $0.3827 | $3,591.09 |
| 2017-02-22 | $0.0005017 | $0.0005986 | $0.0004958 | $0.0005030 | $14.30 | $3,599.05 |
| 2017-02-23 | $0.0005028 | $0.0005295 | $0.0004382 | $0.0005286 | $39.86 | $3,782.37 |
| 2017-02-24 | $0.0005277 | $0.0005318 | $0.0003841 | $0.0003874 | $3.19 | $2,771.89 |
| 2017-02-25 | $0.0003862 | $0.0003877 | $0.0003084 | $0.0003088 | $0.1158 | $2,209.94 |
| 2017-02-26 | $0.0003088 | $0.0005358 | $0.0003052 | $0.0003264 | $2.83 | $2,335.32 |
| 2017-02-27 | $0.0003259 | $0.0003310 | $0.0003142 | $0.0003301 | $0.4703 | $2,362.29 |
| 2017-02-28 | $0.0003306 | $0.0003341 | $0.0003164 | $0.0003304 | $0.3646 | $2,364.18 |