bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00004092 | $0.00004092 | $0.00002252 | $0.00002269 | $5.73 | $70,641.29 |
| 2019-04-02 | $0.00002269 | $0.00009818 | $0.00002266 | $0.00009745 | $6.95 | $303,319 |
| 2019-04-03 | $0.00009750 | $0.0001009 | $0.00004039 | $0.00004107 | $0.7174 | $127,835 |
| 2019-04-04 | $0.00004109 | $0.00004186 | $0.00002592 | $0.00002594 | $0 | $80,743.60 |
| 2019-04-05 | $0.00002594 | $0.00004379 | $0.00001306 | $0.00004361 | $21.55 | $135,749 |
| 2019-04-06 | $0.00004362 | $0.00005215 | $0.00004324 | $0.00005152 | $0 | $160,362 |
| 2019-04-07 | $0.00005152 | $0.00005152 | $0.00005152 | $0.00005152 | $0 | $160,362 |
| 2019-04-08 | $0.00005152 | $0.00005294 | $0.00005152 | $0.00005281 | $4.84 | $164,370 |
| 2019-04-09 | $0.00005281 | $0.00005281 | $0.00003517 | $0.00003522 | $3.06 | $109,644 |
| 2019-04-10 | $0.00003522 | $0.00003663 | $0.00003505 | $0.00003508 | $0 | $109,181 |
| 2019-04-11 | $0.00003508 | $0.0003041 | $0.00003508 | $0.0001526 | $40,956.21 | $474,904 |
| 2019-04-12 | $0.0001525 | $0.0002997 | $0.0001009 | $0.0001020 | $1,868.50 | $317,410 |
| 2019-04-13 | $0.0001020 | $0.0001046 | $0.0001010 | $0.0001014 | $108.83 | $315,653 |
| 2019-04-14 | $0.0001014 | $0.0001026 | $0.00005068 | $0.0001021 | $26.29 | $317,856 |
| 2019-04-15 | $0.0001021 | $0.0002069 | $0.0001021 | $0.0002019 | $19.09 | $628,535 |
| 2019-04-16 | $0.0002019 | $0.0002019 | $0.00005087 | $0.00005219 | $26.16 | $162,440 |
| 2019-04-17 | $0.00005216 | $0.00005259 | $0.00005194 | $0.00005223 | $0 | $162,564 |
| 2019-04-18 | $0.00005223 | $0.00005223 | $0.00002419 | $0.00002433 | $0.07406 | $75,726.31 |
| 2019-04-19 | $0.00002434 | $0.00002435 | $0.00002389 | $0.00002419 | $0 | $75,305.08 |
| 2019-04-20 | $0.00002419 | $0.00005336 | $0.00002419 | $0.00005315 | $5.03 | $165,442 |
| 2019-04-21 | $0.00005317 | $0.00005338 | $0.00005239 | $0.00005257 | $0 | $163,646 |
| 2019-04-22 | $0.00005257 | $0.00008653 | $0.00005257 | $0.00008596 | $0.01891 | $267,557 |
| 2019-04-23 | $0.00008596 | $0.00008841 | $0.00005522 | $0.00005545 | $11.07 | $172,597 |
| 2019-04-24 | $0.00005542 | $0.00005620 | $0.00005390 | $0.00005442 | $15.39 | $169,389 |
| 2019-04-25 | $0.00005442 | $0.00005471 | $0.00005401 | $0.00005463 | $0 | $170,053 |
| 2019-04-26 | $0.00005463 | $0.00005463 | $0.00005177 | $0.00005259 | $0.2575 | $163,700 |
| 2019-04-27 | $0.00005262 | $0.0001063 | $0.00005246 | $0.0001054 | $37.59 | $328,102 |
| 2019-04-28 | $0.0001054 | $0.0001197 | $0.0001047 | $0.0001055 | $19.96 | $328,323 |
| 2019-04-29 | $0.0001055 | $0.0001060 | $0.00005233 | $0.00007011 | $5.18 | $218,225 |
| 2019-04-30 | $0.00007013 | $0.0001559 | $0.00007013 | $0.0001558 | $0 | $484,954 |