bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0001071 | $0.0001112 | $0.0001037 | $0.0001066 | $11.35 | $331,772 |
| 2019-02-02 | $0.0001065 | $0.0009754 | $0.0001057 | $0.0009607 | $0 | $2,990,474 |
| 2019-02-03 | $0.0009607 | $0.0009607 | $0.0001066 | $0.0001654 | $1.94 | $514,835 |
| 2019-02-04 | $0.0001662 | $0.0001737 | $0.0001646 | $0.0001734 | $0 | $539,863 |
| 2019-02-05 | $0.0001734 | $0.0001734 | $0.0001036 | $0.0001118 | $41.09 | $347,914 |
| 2019-02-06 | $0.0001119 | $0.0001143 | $0.0001036 | $0.0001049 | $2.13 | $326,633 |
| 2019-02-07 | $0.0001049 | $0.0001904 | $0.0001047 | $0.0001896 | $0.4211 | $590,156 |
| 2019-02-08 | $0.0001896 | $0.0002724 | $0.0001067 | $0.0001310 | $7.06 | $407,811 |
| 2019-02-09 | $0.0001310 | $0.0001310 | $0.00008830 | $0.00009444 | $72.01 | $293,972 |
| 2019-02-10 | $0.00009445 | $0.0001004 | $0.00003131 | $0.00005261 | $1,449.71 | $163,769 |
| 2019-02-11 | $0.00005258 | $0.0001069 | $0.00005198 | $0.00009260 | $277.27 | $288,241 |
| 2019-02-12 | $0.00009277 | $0.0001081 | $0.00007081 | $0.0001080 | $67.86 | $336,241 |
| 2019-02-13 | $0.0001080 | $0.0001090 | $0.0001074 | $0.0001087 | $0 | $338,366 |
| 2019-02-14 | $0.0001087 | $0.0002535 | $0.0001073 | $0.0002183 | $37.03 | $679,551 |
| 2019-02-15 | $0.0002184 | $0.0002335 | $0.0001082 | $0.0001084 | $24.02 | $337,321 |
| 2019-02-16 | $0.0001084 | $0.0001093 | $0.00007242 | $0.00007258 | $17.81 | $225,926 |
| 2019-02-17 | $0.00007259 | $0.0001090 | $0.00007244 | $0.0001014 | $1.59 | $315,579 |
| 2019-02-18 | $0.0001014 | $0.0001125 | $0.00003762 | $0.00005722 | $80.40 | $178,113 |
| 2019-02-19 | $0.00005729 | $0.00008008 | $0.00004744 | $0.00007902 | $7.51 | $245,969 |
| 2019-02-20 | $0.00007895 | $0.00008008 | $0.00003940 | $0.00008008 | $132.26 | $249,250 |
| 2019-02-21 | $0.00008005 | $0.00008044 | $0.00003972 | $0.00007789 | $28.65 | $242,437 |
| 2019-02-22 | $0.00007775 | $0.0001202 | $0.00006751 | $0.0001201 | $39.37 | $373,815 |
| 2019-02-23 | $0.0001199 | $0.0001200 | $0.00004108 | $0.00004140 | $187.29 | $128,868 |
| 2019-02-24 | $0.00004144 | $0.0002078 | $0.00003801 | $0.00003801 | $237.07 | $118,300 |
| 2019-02-25 | $0.00003808 | $0.00003913 | $0.00003808 | $0.00003885 | $0.4372 | $120,936 |
| 2019-02-26 | $0.00003874 | $0.0001156 | $0.00003870 | $0.0001156 | $12.29 | $359,734 |
| 2019-02-27 | $0.0001157 | $0.0001157 | $0.00003778 | $0.00003843 | $1.36 | $119,611 |
| 2019-02-28 | $0.00003847 | $0.00007739 | $0.00003843 | $0.00007702 | $0.7686 | $239,726 |