bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00007700 | $0.00007727 | $0.00003846 | $0.00003848 | $10.82 | $119,774 |
| 2019-03-02 | $0.00003845 | $0.00003873 | $0.00003827 | $0.00003861 | $96.80 | $120,165 |
| 2019-03-03 | $0.00003857 | $0.00003875 | $0.00003827 | $0.00003841 | $48.91 | $119,546 |
| 2019-03-04 | $0.00003834 | $0.00003863 | $0.00003736 | $0.00003759 | $5.06 | $117,017 |
| 2019-03-05 | $0.00003762 | $0.00003907 | $0.00003744 | $0.00003875 | $0.6187 | $120,626 |
| 2019-03-06 | $0.00003869 | $0.00007817 | $0.00003265 | $0.00007802 | $0.02850 | $242,863 |
| 2019-03-07 | $0.00007812 | $0.00007880 | $0.00003892 | $0.00003906 | $77.61 | $121,593 |
| 2019-03-08 | $0.00003911 | $0.0001184 | $0.00003905 | $0.0001168 | $0.9417 | $363,514 |
| 2019-03-09 | $0.0001167 | $0.0001174 | $0.00003298 | $0.00003308 | $0.2896 | $102,959 |
| 2019-03-10 | $0.00003315 | $0.00003436 | $0.00003292 | $0.00003421 | $0.06706 | $106,491 |
| 2019-03-11 | $0.00003423 | $0.00003436 | $0.00003327 | $0.00003336 | $0 | $103,850 |
| 2019-03-12 | $0.00003336 | $0.00007841 | $0.00003336 | $0.00007805 | $0.1529 | $242,940 |
| 2019-03-13 | $0.00007823 | $0.00007852 | $0.00007773 | $0.00007800 | $3.70 | $242,795 |
| 2019-03-14 | $0.00007798 | $0.00007886 | $0.00007794 | $0.00007836 | $0 | $243,906 |
| 2019-03-15 | $0.00007836 | $0.00007936 | $0.00007836 | $0.00007923 | $0.007844 | $246,625 |
| 2019-03-16 | $0.00007922 | $0.00008152 | $0.00007919 | $0.00008074 | $0 | $251,323 |
| 2019-03-17 | $0.00008074 | $0.00008074 | $0.00008074 | $0.00008074 | $0 | $251,323 |
| 2019-03-18 | $0.00008074 | $0.00008074 | $0.00008074 | $0.00008074 | $0 | $251,323 |
| 2019-03-19 | $0.00008074 | $0.00008074 | $0.00004064 | $0.00004073 | $3.53 | $126,785 |
| 2019-03-20 | $0.00004073 | $0.00004087 | $0.00004025 | $0.00004081 | $0 | $127,016 |
| 2019-03-21 | $0.00004081 | $0.00004081 | $0.00003997 | $0.00004027 | $1.89 | $125,346 |
| 2019-03-22 | $0.00004018 | $0.00004057 | $0.00003292 | $0.00003292 | $3.59 | $102,463 |
| 2019-03-23 | $0.00003290 | $0.00003343 | $0.00003285 | $0.00003318 | $0 | $103,287 |
| 2019-03-24 | $0.00003318 | $0.00004542 | $0.00003318 | $0.00004518 | $0.4518 | $140,642 |
| 2019-03-25 | $0.00004522 | $0.00004542 | $0.00003541 | $0.00003580 | $1.14 | $111,418 |
| 2019-03-26 | $0.00003576 | $0.00003586 | $0.00003343 | $0.00003366 | $0 | $104,788 |
| 2019-03-27 | $0.00003366 | $0.00003468 | $0.00003366 | $0.00003467 | $33.12 | $107,911 |
| 2019-03-28 | $0.00003467 | $0.00004097 | $0.00003432 | $0.00004063 | $7.79 | $126,474 |
| 2019-03-29 | $0.00004063 | $0.0001232 | $0.00004025 | $0.00004088 | $13.31 | $127,253 |
| 2019-03-30 | $0.00004080 | $0.00004400 | $0.00004036 | $0.00004101 | $3.57 | $127,657 |
| 2019-03-31 | $0.00004101 | $0.00004107 | $0.00004084 | $0.00004092 | $0 | $127,384 |