BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001761 | $0.003604 | $0.001761 | $0.001895 | $34.52 | $13,559.14 |
| 2017-06-02 | $0.001896 | $0.002080 | $0.001872 | $0.002080 | $17.44 | $14,882.58 |
| 2017-06-03 | $0.002079 | $0.01398 | $0.002050 | $0.005819 | $826.00 | $41,637.13 |
| 2017-06-04 | $0.005803 | $0.01258 | $0.002253 | $0.002617 | $725.11 | $18,726.39 |
| 2017-06-05 | $0.002617 | $0.007577 | $0.002617 | $0.003063 | $1,603.75 | $21,916.32 |
| 2017-06-06 | $0.003072 | $0.003334 | $0.003072 | $0.003154 | $1,651.62 | $22,570.56 |
| 2017-06-07 | $0.003027 | $0.003053 | $0.002918 | $0.002918 | $159.73 | $20,881.46 |
| 2017-06-08 | $0.002933 | $0.004758 | $0.002855 | $0.003142 | $271.96 | $22,486.20 |
| 2017-06-09 | $0.003137 | $0.004169 | $0.003133 | $0.003143 | $28.03 | $22,489.49 |
| 2017-06-10 | $0.003148 | $0.004777 | $0.003144 | $0.003414 | $68.99 | $24,427.03 |
| 2017-06-11 | $0.003412 | $0.003511 | $0.003375 | $0.003487 | $70.47 | $24,948.53 |
| 2017-06-12 | $0.003351 | $0.003504 | $0.003298 | $0.003472 | $579.93 | $24,843.06 |
| 2017-06-13 | $0.003460 | $0.003645 | $0.003460 | $0.003577 | $281.96 | $25,592.97 |
| 2017-06-14 | $0.003575 | $0.003953 | $0.003572 | $0.003735 | $44.23 | $26,729.08 |
| 2017-06-15 | $0.003735 | $0.005135 | $0.002703 | $0.002826 | $757.79 | $20,223.43 |
| 2017-06-16 | $0.002824 | $0.003997 | $0.002596 | $0.002648 | $27.58 | $18,947.43 |
| 2017-06-17 | $0.002698 | $0.007094 | $0.002698 | $0.006969 | $996.75 | $49,870.95 |
| 2017-06-18 | $0.006969 | $0.006994 | $0.004896 | $0.005196 | $366.86 | $37,179.79 |
| 2017-06-19 | $0.005196 | $0.005196 | $0.002948 | $0.002948 | $853.44 | $21,092.41 |
| 2017-06-20 | $0.002948 | $0.005745 | $0.002948 | $0.003347 | $162.82 | $23,952.39 |
| 2017-06-21 | $0.003347 | $0.003372 | $0.003347 | $0.003372 | $1,550.45 | $24,131.14 |
| 2017-06-22 | $0.003372 | $0.004521 | $0.003372 | $0.004446 | $466.39 | $31,817.33 |
| 2017-06-23 | $0.004446 | $0.004836 | $0.002825 | $0.002825 | $99.84 | $20,216.13 |
| 2017-06-24 | $0.002825 | $0.003771 | $0.002093 | $0.002160 | $306.18 | $15,455.68 |
| 2017-06-25 | $0.002155 | $0.003627 | $0.002113 | $0.002620 | $60.06 | $18,750.00 |
| 2017-06-26 | $0.002619 | $0.003736 | $0.002387 | $0.002558 | $129.28 | $18,303.20 |
| 2017-06-27 | $0.002558 | $0.003779 | $0.002494 | $0.002962 | $202.38 | $21,196.96 |
| 2017-06-28 | $0.002982 | $0.002986 | $0.002871 | $0.002982 | $203.76 | $21,340.93 |