BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004833 | $0.006298 | $0.004458 | $0.004918 | $93.48 | $35,189.73 |
| 2017-09-02 | $0.004924 | $0.004982 | $0.003819 | $0.003917 | $164.68 | $28,028.05 |
| 2017-09-03 | $0.003919 | $0.004315 | $0.003844 | $0.004294 | $33.01 | $30,728.03 |
| 2017-09-04 | $0.004296 | $0.004940 | $0.003495 | $0.003598 | $93.25 | $25,749.32 |
| 2017-09-05 | $0.003617 | $0.005997 | $0.003408 | $0.004768 | $138.75 | $34,119.53 |
| 2017-09-06 | $0.004774 | $0.005353 | $0.004701 | $0.004763 | $29.62 | $34,084.46 |
| 2017-09-07 | $0.004754 | $0.004797 | $0.003948 | $0.003984 | $14.07 | $28,510.20 |
| 2017-09-08 | $0.003985 | $0.005402 | $0.003689 | $0.003802 | $61.88 | $27,205.79 |
| 2017-09-09 | $0.003809 | $0.003819 | $0.003597 | $0.003600 | $9.96 | $25,763.35 |
| 2017-09-10 | $0.003604 | $0.003604 | $0.003319 | $0.003406 | $365.82 | $24,371.79 |
| 2017-09-11 | $0.003400 | $0.005514 | $0.003244 | $0.003410 | $114.45 | $24,399.19 |
| 2017-09-12 | $0.003413 | $0.003675 | $0.003396 | $0.003418 | $10.99 | $24,458.01 |
| 2017-09-13 | $0.003405 | $0.004331 | $0.003099 | $0.003218 | $71.82 | $23,028.17 |
| 2017-09-14 | $0.003218 | $0.003275 | $0.002733 | $0.002737 | $9.13 | $19,582.21 |
| 2017-09-15 | $0.002758 | $0.004990 | $0.002601 | $0.003310 | $169.70 | $23,684.56 |
| 2017-09-16 | $0.003301 | $0.003484 | $0.003058 | $0.003457 | $48.71 | $24,735.51 |
| 2017-09-17 | $0.003454 | $0.003470 | $0.003001 | $0.003295 | $26.48 | $23,579.58 |
| 2017-09-18 | $0.003289 | $0.004321 | $0.003289 | $0.003684 | $52.25 | $26,360.42 |
| 2017-09-19 | $0.003693 | $0.003712 | $0.003339 | $0.003370 | $9.75 | $24,115.90 |
| 2017-09-20 | $0.003366 | $0.003481 | $0.003307 | $0.003353 | $44.66 | $23,991.25 |
| 2017-09-21 | $0.003336 | $0.003381 | $0.003013 | $0.003226 | $24.95 | $23,086.06 |
| 2017-09-22 | $0.003223 | $0.003347 | $0.003155 | $0.003292 | $28.37 | $23,555.75 |
| 2017-09-23 | $0.003283 | $0.003444 | $0.003080 | $0.003183 | $48.52 | $22,773.78 |
| 2017-09-24 | $0.003182 | $0.003217 | $0.003007 | $0.003014 | $10.25 | $21,570.05 |
| 2017-09-25 | $0.003011 | $0.003572 | $0.001534 | $0.001573 | $24.49 | $11,259.45 |
| 2017-09-26 | $0.001573 | $0.002652 | $0.001570 | $0.002223 | $12.31 | $15,904.91 |
| 2017-09-27 | $0.002216 | $0.002967 | $0.002216 | $0.002566 | $30.40 | $18,364.89 |
| 2017-09-28 | $0.002567 | $0.002607 | $0.002525 | $0.002602 | $13.61 | $18,619.41 |
| 2017-09-29 | $0.002600 | $0.002888 | $0.002500 | $0.002545 | $31.81 | $18,208.32 |
| 2017-09-30 | $0.002545 | $0.005906 | $0.002370 | $0.005906 | $250.02 | $42,259.82 |