BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $0.002860 | $0.002877 | $0.002827 | $0.002877 | $29.27 | $20,583.72 |
| 2017-07-05 | $0.002875 | $0.003698 | $0.002802 | $0.002910 | $29.31 | $20,825.15 |
| 2017-07-06 | $0.002912 | $0.002916 | $0.002877 | $0.002908 | $14.85 | $20,810.05 |
| 2017-07-07 | $0.002910 | $0.003478 | $0.002737 | $0.003474 | $281.74 | $24,861.38 |
| 2017-07-08 | $0.003477 | $0.003480 | $0.002684 | $0.002700 | $35.18 | $19,319.67 |
| 2017-07-09 | $0.002702 | $0.003726 | $0.002505 | $0.003726 | $108.26 | $26,658.60 |
| 2017-07-10 | $0.003733 | $0.005019 | $0.002440 | $0.002510 | $34.61 | $17,957.23 |
| 2017-07-11 | $0.002504 | $0.003459 | $0.002390 | $0.003453 | $32.66 | $24,711.68 |
| 2017-07-12 | $0.003436 | $0.004805 | $0.002623 | $0.002671 | $245.31 | $19,110.15 |
| 2017-07-13 | $0.002673 | $0.004789 | $0.002660 | $0.002741 | $5.13 | $19,613.69 |
| 2017-07-14 | $0.002739 | $0.003853 | $0.002568 | $0.002645 | $22.67 | $18,924.39 |
| 2017-07-15 | $0.002640 | $0.003825 | $0.002368 | $0.002369 | $9.89 | $16,955.08 |
| 2017-07-16 | $0.002362 | $0.002441 | $0.002057 | $0.002175 | $36.30 | $15,565.80 |
| 2017-07-17 | $0.002173 | $0.003129 | $0.002173 | $0.002550 | $41.59 | $18,244.96 |
| 2017-07-18 | $0.002556 | $0.002630 | $0.002408 | $0.002437 | $62.76 | $17,438.30 |
| 2017-07-19 | $0.002441 | $0.002535 | $0.002297 | $0.002307 | $12.63 | $16,509.99 |
| 2017-07-20 | $0.002300 | $0.004168 | $0.002300 | $0.004076 | $30.34 | $29,166.94 |
| 2017-07-21 | $0.004106 | $0.004120 | $0.002644 | $0.002694 | $21.75 | $19,280.88 |
| 2017-07-22 | $0.002694 | $0.004017 | $0.002681 | $0.002915 | $26.88 | $20,861.43 |
| 2017-07-23 | $0.002915 | $0.004145 | $0.002915 | $0.003938 | $69.99 | $28,177.89 |
| 2017-07-24 | $0.003933 | $0.003969 | $0.001970 | $0.002207 | $185.32 | $15,790.63 |
| 2017-07-25 | $0.002206 | $0.003556 | $0.002045 | $0.002559 | $16,425.60 | $18,312.08 |
| 2017-07-26 | $0.002560 | $0.006905 | $0.002383 | $0.002568 | $287.32 | $18,375.91 |
| 2017-07-27 | $0.002575 | $0.005083 | $0.002556 | $0.003184 | $125.09 | $22,780.65 |
| 2017-07-28 | $0.003193 | $0.003361 | $0.002782 | $0.002848 | $256.17 | $20,377.92 |
| 2017-07-29 | $0.002837 | $0.002986 | $0.002219 | $0.002338 | $119.18 | $16,726.81 |
| 2017-07-30 | $0.002337 | $0.003285 | $0.002211 | $0.003285 | $27.90 | $23,508.67 |
| 2017-07-31 | $0.003289 | $0.004140 | $0.002330 | $0.002861 | $41.46 | $20,471.80 |