BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.002862 | $0.006034 | $0.002658 | $0.003167 | $359.44 | $22,659.29 |
| 2017-08-02 | $0.003166 | $0.003193 | $0.002466 | $0.002483 | $296.48 | $17,769.18 |
| 2017-08-03 | $0.002488 | $0.002627 | $0.002486 | $0.002593 | $13.83 | $18,551.51 |
| 2017-08-04 | $0.002592 | $0.003908 | $0.002579 | $0.002913 | $35.98 | $20,844.25 |
| 2017-08-05 | $0.002912 | $0.004518 | $0.002910 | $0.004393 | $72.69 | $31,437.15 |
| 2017-08-06 | $0.004394 | $0.004437 | $0.003031 | $0.003098 | $30.45 | $22,170.20 |
| 2017-08-07 | $0.003091 | $0.003163 | $0.002873 | $0.003151 | $21.75 | $22,548.31 |
| 2017-08-08 | $0.003154 | $0.004300 | $0.003082 | $0.003182 | $1,192.95 | $22,766.34 |
| 2017-08-09 | $0.003179 | $0.003205 | $0.003039 | $0.003075 | $33.33 | $22,005.48 |
| 2017-08-10 | $0.003076 | $0.003641 | $0.003053 | $0.003143 | $14.33 | $22,490.35 |
| 2017-08-11 | $0.003143 | $0.003575 | $0.003129 | $0.003434 | $141.08 | $24,572.57 |
| 2017-08-12 | $0.003431 | $0.003682 | $0.003396 | $0.003600 | $77.09 | $25,762.85 |
| 2017-08-13 | $0.003597 | $0.003896 | $0.003589 | $0.003694 | $8.51 | $26,433.41 |
| 2017-08-14 | $0.003696 | $0.004876 | $0.003583 | $0.004876 | $283.25 | $34,894.20 |
| 2017-08-15 | $0.004890 | $0.005665 | $0.004790 | $0.005601 | $45.71 | $40,081.49 |
| 2017-08-16 | $0.005608 | $0.005667 | $0.003713 | $0.004129 | $21.71 | $29,548.13 |
| 2017-08-17 | $0.004126 | $0.006447 | $0.004059 | $0.006354 | $68.60 | $45,463.84 |
| 2017-08-18 | $0.006334 | $0.006444 | $0.005963 | $0.006086 | $213.83 | $43,548.20 |
| 2017-08-19 | $0.006081 | $0.006193 | $0.005870 | $0.006108 | $152.00 | $43,707.77 |
| 2017-08-20 | $0.005079 | $0.005083 | $0.004090 | $0.004113 | $98.31 | $29,431.63 |
| 2017-08-21 | $0.004097 | $0.004996 | $0.004008 | $0.004032 | $9.54 | $28,848.80 |
| 2017-08-22 | $0.004041 | $0.004186 | $0.003659 | $0.004135 | $8.23 | $29,591.28 |
| 2017-08-23 | $0.004127 | $0.005080 | $0.003709 | $0.005052 | $72.57 | $36,152.02 |
| 2017-08-24 | $0.005054 | $0.005328 | $0.005014 | $0.005289 | $90.46 | $37,849.21 |
| 2017-08-25 | $0.005281 | $0.006200 | $0.005245 | $0.006200 | $757.17 | $44,365.95 |
| 2017-08-26 | $0.006202 | $0.006216 | $0.004636 | $0.004736 | $40.85 | $33,890.33 |
| 2017-08-27 | $0.004735 | $0.005702 | $0.004709 | $0.005690 | $121.78 | $40,715.27 |
| 2017-08-28 | $0.005696 | $0.008677 | $0.003946 | $0.008675 | $642.17 | $62,076.59 |
| 2017-08-29 | $0.008690 | $0.008726 | $0.004458 | $0.008648 | $69.26 | $61,884.75 |
| 2017-08-30 | $0.008637 | $0.008743 | $0.008446 | $0.008625 | $69.07 | $61,714.23 |
| 2017-08-31 | $0.004843 | $0.004878 | $0.004803 | $0.004832 | $41.71 | $34,576.56 |