BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0004287 | $0.001080 | $0.0004244 | $0.0004537 | $22.83 | $3,246.66 |
| 2017-04-02 | $0.0004538 | $0.0009430 | $0.0004538 | $0.0005510 | $2.63 | $3,942.92 |
| 2017-04-03 | $0.0005511 | $0.0005692 | $0.0004448 | $0.0004461 | $11.18 | $3,192.04 |
| 2017-04-04 | $0.0004468 | $0.0005326 | $0.0004462 | $0.0005324 | $1.50 | $3,809.79 |
| 2017-04-05 | $0.0005326 | $0.001169 | $0.0004343 | $0.0005174 | $10.00 | $3,702.34 |
| 2017-04-06 | $0.0005179 | $0.001196 | $0.0005179 | $0.0007100 | $8.90 | $5,080.30 |
| 2017-04-07 | $0.0007096 | $0.0007096 | $0.0006816 | $0.0006822 | $7.75 | $4,881.61 |
| 2017-04-08 | $0.0006801 | $0.0008755 | $0.0006310 | $0.0006466 | $13.53 | $4,626.91 |
| 2017-04-09 | $0.0006471 | $0.002451 | $0.0006466 | $0.0009384 | $499.89 | $6,715.00 |
| 2017-04-10 | $0.0009384 | $0.003163 | $0.0008559 | $0.001139 | $412.35 | $8,151.17 |
| 2017-04-11 | $0.001140 | $0.002893 | $0.0007114 | $0.0007114 | $56.17 | $5,090.53 |
| 2017-04-12 | $0.0007110 | $0.001654 | $0.0006947 | $0.0006965 | $3.35 | $4,983.87 |
| 2017-04-13 | $0.0006962 | $0.001589 | $0.0006962 | $0.0007131 | $7.94 | $5,102.68 |
| 2017-04-14 | $0.0007133 | $0.001057 | $0.0006734 | $0.0006890 | $9.47 | $4,930.31 |
| 2017-04-15 | $0.0006888 | $0.0006896 | $0.0006097 | $0.0006097 | $9.67 | $4,362.74 |
| 2017-04-16 | $0.0006097 | $0.001016 | $0.0005882 | $0.0006153 | $3.92 | $4,402.59 |
| 2017-04-17 | $0.0006153 | $0.001461 | $0.0006024 | $0.0008238 | $23.68 | $5,894.83 |
| 2017-04-18 | $0.0008238 | $0.001327 | $0.0008237 | $0.0009330 | $14.57 | $6,676.20 |
| 2017-04-19 | $0.0009330 | $0.001328 | $0.0009330 | $0.0009682 | $6.62 | $6,928.35 |
| 2017-04-20 | $0.0009682 | $0.001326 | $0.0009670 | $0.001045 | $7.80 | $7,475.24 |
| 2017-04-21 | $0.001045 | $0.001070 | $0.0009603 | $0.0009650 | $33.02 | $6,905.34 |
| 2017-04-22 | $0.0009654 | $0.001253 | $0.0009547 | $0.0009734 | $9.03 | $6,965.21 |
| 2017-04-23 | $0.0009731 | $0.0009783 | $0.0009511 | $0.0009537 | $4.35 | $6,824.33 |
| 2017-04-24 | $0.0009537 | $0.001047 | $0.0009537 | $0.0009878 | $75.15 | $7,068.21 |
| 2017-04-25 | $0.0009876 | $0.001115 | $0.0009875 | $0.0009996 | $37.22 | $7,152.72 |
| 2017-04-26 | $0.0009997 | $0.001628 | $0.0009997 | $0.001627 | $45.82 | $11,642.13 |
| 2017-04-27 | $0.001628 | $0.003180 | $0.0009867 | $0.001898 | $7,298.94 | $13,578.10 |
| 2017-04-28 | $0.001898 | $0.003541 | $0.001894 | $0.002120 | $229.25 | $15,166.66 |
| 2017-04-29 | $0.002120 | $0.002158 | $0.001772 | $0.001784 | $30.52 | $12,766.22 |
| 2017-04-30 | $0.001784 | $0.003491 | $0.001775 | $0.003491 | $331.01 | $24,980.73 |