BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003492 | $0.003639 | $0.001841 | $0.002063 | $34.46 | $14,759.50 |
| 2017-05-02 | $0.002061 | $0.002167 | $0.001914 | $0.001947 | $8.76 | $13,930.73 |
| 2017-05-03 | $0.001947 | $0.003834 | $0.001577 | $0.002950 | $260.29 | $21,111.95 |
| 2017-05-04 | $0.002950 | $0.003051 | $0.001540 | $0.001580 | $8.08 | $11,305.60 |
| 2017-05-05 | $0.001584 | $0.002709 | $0.0005740 | $0.002676 | $348.18 | $19,149.51 |
| 2017-05-06 | $0.001260 | $0.002526 | $0.0006197 | $0.002526 | $368.95 | $18,074.65 |
| 2017-05-07 | $0.002526 | $0.002535 | $0.002509 | $0.002513 | $367.09 | $17,983.20 |
| 2017-05-08 | $0.0009905 | $0.001051 | $0.0009905 | $0.001051 | $9.66 | $7,520.97 |
| 2017-05-09 | $0.001051 | $0.001500 | $0.001047 | $0.001228 | $22.18 | $8,788.31 |
| 2017-05-10 | $0.001229 | $0.001735 | $0.001221 | $0.001336 | $17.76 | $9,560.76 |
| 2017-05-11 | $0.001339 | $0.002191 | $0.001060 | $0.001077 | $124.36 | $7,706.30 |
| 2017-05-12 | $0.001078 | $0.001643 | $0.001022 | $0.001036 | $5.87 | $7,416.28 |
| 2017-05-13 | $0.001034 | $0.001387 | $0.0009855 | $0.001082 | $11.21 | $7,741.58 |
| 2017-05-14 | $0.001103 | $0.002855 | $0.001090 | $0.002309 | $218.18 | $16,521.80 |
| 2017-05-15 | $0.002310 | $0.002746 | $0.002123 | $0.002164 | $39.40 | $15,481.29 |
| 2017-05-16 | $0.002160 | $0.002162 | $0.002022 | $0.002087 | $13.13 | $14,934.10 |
| 2017-05-17 | $0.002086 | $0.002204 | $0.001975 | $0.001994 | $13.71 | $14,270.98 |
| 2017-05-18 | $0.001993 | $0.002968 | $0.001807 | $0.001885 | $7.34 | $13,485.43 |
| 2017-05-19 | $0.001886 | $0.003061 | $0.001468 | $0.001513 | $7.94 | $10,824.53 |
| 2017-05-20 | $0.001511 | $0.003071 | $0.001510 | $0.001658 | $48.98 | $11,862.24 |
| 2017-05-21 | $0.001657 | $0.003287 | $0.001545 | $0.001545 | $10.34 | $11,054.15 |
| 2017-05-22 | $0.001550 | $0.003198 | $0.001544 | $0.001625 | $17.64 | $11,629.40 |
| 2017-05-23 | $0.001623 | $0.003262 | $0.001623 | $0.003253 | $52.83 | $23,276.90 |
| 2017-05-24 | $0.003257 | $0.003746 | $0.003257 | $0.003513 | $63.64 | $25,137.94 |
| 2017-05-25 | $0.003506 | $0.004644 | $0.003211 | $0.003297 | $15.94 | $23,595.18 |
| 2017-05-26 | $0.003273 | $0.004224 | $0.002957 | $0.003188 | $17.74 | $22,815.21 |
| 2017-05-27 | $0.003199 | $0.003506 | $0.002850 | $0.003336 | $11.94 | $23,869.17 |
| 2017-05-28 | $0.003356 | $0.003749 | $0.002264 | $0.002284 | $150.82 | $16,344.84 |
| 2017-05-29 | $0.002280 | $0.003444 | $0.002217 | $0.002480 | $10.03 | $17,746.06 |
| 2017-05-30 | $0.002483 | $0.003134 | $0.001801 | $0.001876 | $8.98 | $13,425.18 |
| 2017-05-31 | $0.001884 | $0.001916 | $0.001744 | $0.001759 | $10.60 | $12,589.97 |