bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003032 | $0.0003032 | $0.0002632 | $0.0002698 | $2.13 | $839,643 |
| 2019-01-02 | $0.0002704 | $0.0003162 | $0.0002681 | $0.0003146 | $60.63 | $979,290 |
| 2019-01-03 | $0.0003149 | $0.0003152 | $0.0002307 | $0.0002333 | $9.53 | $726,053 |
| 2019-01-04 | $0.0002333 | $0.0002432 | $0.0002305 | $0.0002307 | $0 | $718,209 |
| 2019-01-05 | $0.0002307 | $0.0002972 | $0.0002307 | $0.0002760 | $6.02 | $859,246 |
| 2019-01-06 | $0.0002760 | $0.0002769 | $0.0002323 | $0.0002500 | $46.92 | $778,073 |
| 2019-01-07 | $0.0002500 | $0.0003628 | $0.0002460 | $0.0003619 | $20.84 | $1,126,582 |
| 2019-01-08 | $0.0003625 | $0.0003658 | $0.0003596 | $0.0003649 | $0 | $1,135,770 |
| 2019-01-09 | $0.0003649 | $0.0003649 | $0.0003649 | $0.0003649 | $0 | $1,135,770 |
| 2019-01-10 | $0.0003649 | $0.0004513 | $0.0003649 | $0.0003849 | $0.01924 | $1,197,984 |
| 2019-01-11 | $0.0003840 | $0.0003890 | $0.0001823 | $0.0001841 | $2.23 | $573,037 |
| 2019-01-12 | $0.0001839 | $0.0001846 | $0.0001464 | $0.0001744 | $133.46 | $542,887 |
| 2019-01-13 | $0.0001743 | $0.0002534 | $0.0001736 | $0.0002482 | $0.8474 | $772,523 |
| 2019-01-14 | $0.0002484 | $0.0002596 | $0.0001954 | $0.0002529 | $5.78 | $787,309 |
| 2019-01-15 | $0.0002528 | $0.0002537 | $0.0002369 | $0.0002374 | $2.54 | $738,863 |
| 2019-01-16 | $0.0002369 | $0.0002557 | $0.0002174 | $0.0002186 | $44.45 | $680,420 |
| 2019-01-17 | $0.0002186 | $0.0002190 | $0.0001282 | $0.0001838 | $200.87 | $572,203 |
| 2019-01-18 | $0.0001838 | $0.0002564 | $0.0001821 | $0.0002558 | $0.4386 | $796,293 |
| 2019-01-19 | $0.0002559 | $0.0002570 | $0.0002554 | $0.0002565 | $0 | $798,378 |
| 2019-01-20 | $0.0002565 | $0.0002565 | $0.0001721 | $0.0001730 | $0.6836 | $538,379 |
| 2019-01-21 | $0.0001731 | $0.0001734 | $0.0001418 | $0.0001429 | $33.09 | $444,878 |
| 2019-01-22 | $0.0001430 | $0.0001595 | $0.0001269 | $0.0001303 | $183.74 | $405,591 |
| 2019-01-23 | $0.0001303 | $0.0002767 | $0.0001303 | $0.0002673 | $22.29 | $832,071 |
| 2019-01-24 | $0.0002673 | $0.0003231 | $0.0001075 | $0.0001081 | $0.8444 | $336,424 |
| 2019-01-25 | $0.0001083 | $0.0001800 | $0.0001079 | $0.0001500 | $21.37 | $466,839 |
| 2019-01-26 | $0.0001500 | $0.0005082 | $0.0001476 | $0.0001607 | $9.43 | $500,310 |
| 2019-01-27 | $0.0001608 | $0.0001611 | $0.0001387 | $0.0001463 | $11.70 | $455,513 |
| 2019-01-28 | $0.0001465 | $0.0001733 | $0.0001404 | $0.0001727 | $0 | $537,507 |
| 2019-01-29 | $0.0001727 | $0.0002083 | $0.0001709 | $0.0002063 | $3.06 | $642,075 |
| 2019-01-30 | $0.0002064 | $0.0002084 | $0.0002054 | $0.0002081 | $0 | $647,630 |
| 2019-01-31 | $0.0002081 | $0.0002081 | $0.0001065 | $0.0001070 | $16.18 | $333,211 |