BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0003304 | $0.0004904 | $0.0003200 | $0.0003301 | $4.39 | $2,361.91 |
| 2017-03-02 | $0.0003301 | $0.0005548 | $0.0003282 | $0.0005507 | $8.49 | $3,940.34 |
| 2017-03-03 | $0.0005504 | $0.0005889 | $0.0003413 | $0.0003443 | $4.60 | $2,463.61 |
| 2017-03-04 | $0.0003449 | $0.0003573 | $0.0003439 | $0.0003514 | $0.3022 | $2,514.80 |
| 2017-03-05 | $0.0003512 | $0.0003548 | $0.0003467 | $0.0003548 | $2.36 | $2,538.79 |
| 2017-03-06 | $0.0003548 | $0.0005103 | $0.0003427 | $0.0003436 | $2.08 | $2,458.93 |
| 2017-03-07 | $0.0003438 | $0.0003444 | $0.0003253 | $0.0003304 | $0.1256 | $2,364.42 |
| 2017-03-08 | $0.0003303 | $0.0003541 | $0.0003262 | $0.0003335 | $2.43 | $2,386.42 |
| 2017-03-09 | $0.0003336 | $0.0003473 | $0.0003310 | $0.0003446 | $0.2995 | $2,466.00 |
| 2017-03-10 | $0.0003447 | $0.0003684 | $0.0003416 | $0.0003662 | $0.1355 | $2,620.31 |
| 2017-03-11 | $0.0003311 | $0.0005876 | $0.0003300 | $0.0005876 | $17.74 | $4,204.71 |
| 2017-03-12 | $0.0005879 | $0.0007462 | $0.0003991 | $0.0007450 | $11.30 | $5,331.32 |
| 2017-03-13 | $0.0007450 | $0.0007520 | $0.0004381 | $0.0004434 | $0.2627 | $3,173.04 |
| 2017-03-14 | $0.0004435 | $0.0004600 | $0.0004395 | $0.0004464 | $4.42 | $3,194.45 |
| 2017-03-15 | $0.0004465 | $0.0004505 | $0.0004463 | $0.0004499 | $0.6707 | $3,219.05 |
| 2017-03-16 | $0.0004499 | $0.0004529 | $0.0003918 | $0.0004039 | $2.88 | $2,889.85 |
| 2017-03-17 | $0.0004039 | $0.0004039 | $0.0003741 | $0.0003741 | $0.1169 | $2,676.78 |
| 2017-03-18 | $0.0003741 | $0.0004304 | $0.0003337 | $0.0004187 | $2.38 | $2,996.38 |
| 2017-03-19 | $0.0004187 | $0.0004388 | $0.0003299 | $0.0003421 | $1.70 | $2,448.13 |
| 2017-03-20 | $0.0003423 | $0.0005186 | $0.0003144 | $0.0005161 | $11.22 | $3,693.20 |
| 2017-03-21 | $0.0005171 | $0.0005500 | $0.0003480 | $0.0005488 | $108.34 | $3,926.75 |
| 2017-03-22 | $0.0005491 | $0.0006003 | $0.0002738 | $0.0005980 | $11,620.70 | $4,279.16 |
| 2017-03-23 | $0.0005985 | $0.001456 | $0.0005920 | $0.0006751 | $549.49 | $4,830.67 |
| 2017-03-24 | $0.0006751 | $0.001081 | $0.0006655 | $0.0007219 | $3.34 | $5,165.61 |
| 2017-03-25 | $0.0007219 | $0.0007603 | $0.0006959 | $0.0007603 | $5.14 | $5,440.76 |
| 2017-03-26 | $0.0007597 | $0.0009708 | $0.0007443 | $0.0007912 | $5.75 | $5,661.75 |
| 2017-03-27 | $0.0007971 | $0.0008256 | $0.0006111 | $0.0006379 | $4.04 | $4,564.75 |
| 2017-03-28 | $0.0006372 | $0.0006372 | $0.0004968 | $0.0005131 | $24.44 | $3,671.60 |
| 2017-03-29 | $0.0005126 | $0.0005480 | $0.0004978 | $0.0005408 | $3.34 | $3,869.67 |
| 2017-03-30 | $0.0005408 | $0.0005455 | $0.0005304 | $0.0005337 | $2.79 | $3,819.30 |
| 2017-03-31 | $0.0005339 | $0.0007630 | $0.0003536 | $0.0004286 | $14.78 | $3,066.78 |