bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001558 | $0.0001558 | $0.0001558 | $0.0001558 | $0 | $484,954 |
| 2019-05-02 | $0.0001558 | $0.0001558 | $0.0001558 | $0.0001558 | $0 | $484,954 |
| 2019-05-03 | $0.0001558 | $0.0001558 | $0.0001558 | $0.0001558 | $0 | $484,954 |
| 2019-05-04 | $0.0001558 | $0.0001558 | $0.00005636 | $0.00005834 | $687.49 | $181,587 |
| 2019-05-05 | $0.00005833 | $0.0002275 | $0.00005766 | $0.0001140 | $41,139.93 | $354,859 |
| 2019-05-06 | $0.0001139 | $0.0001159 | $0.0001066 | $0.0001146 | $1,335.68 | $356,735 |
| 2019-05-07 | $0.0001146 | $0.0001191 | $0.00005837 | $0.00005841 | $34.05 | $181,806 |
| 2019-05-08 | $0.00005833 | $0.00006025 | $0.00005785 | $0.00005985 | $0.01881 | $186,294 |
| 2019-05-09 | $0.00005985 | $0.00006184 | $0.00005972 | $0.00006171 | $58.68 | $192,070 |
| 2019-05-10 | $0.00006168 | $0.00006410 | $0.00006148 | $0.00006370 | $20.53 | $198,288 |
| 2019-05-11 | $0.00006370 | $0.00007345 | $0.00006367 | $0.00007199 | $17.20 | $224,072 |
| 2019-05-12 | $0.00007204 | $0.00007503 | $0.00006811 | $0.00007133 | $0 | $222,018 |
| 2019-05-13 | $0.00007133 | $0.00008087 | $0.00007040 | $0.00007810 | $4.29 | $243,094 |
| 2019-05-14 | $0.00007815 | $0.00008293 | $0.00007663 | $0.00007982 | $6.20 | $248,442 |
| 2019-05-15 | $0.00007977 | $0.0001667 | $0.00007884 | $0.0001649 | $67.08 | $513,176 |
| 2019-05-16 | $0.0001646 | $0.0002399 | $0.00007868 | $0.0001576 | $99,556.57 | $490,603 |
| 2019-05-17 | $0.0001576 | $0.0001585 | $0.00007186 | $0.00007332 | $1,350.29 | $228,212 |
| 2019-05-18 | $0.00007332 | $0.00007563 | $0.00007232 | $0.00007244 | $9.54 | $225,479 |
| 2019-05-19 | $0.00007247 | $0.00008252 | $0.00007234 | $0.00008199 | $124.98 | $255,210 |
| 2019-05-20 | $0.00008200 | $0.00008200 | $0.00007640 | $0.00007977 | $4.73 | $248,289 |
| 2019-05-21 | $0.00007972 | $0.00008067 | $0.00007828 | $0.00007950 | $3.51 | $247,464 |
| 2019-05-22 | $0.00007949 | $0.00007995 | $0.00007871 | $0.00007921 | $0 | $246,539 |
| 2019-05-23 | $0.00007921 | $0.0001520 | $0.00007616 | $0.00007888 | $55.32 | $245,513 |
| 2019-05-24 | $0.00007890 | $0.00008142 | $0.00007804 | $0.00008103 | $0 | $252,215 |
| 2019-05-25 | $0.00008103 | $0.0001585 | $0.00008014 | $0.0001578 | $9.22 | $491,189 |
| 2019-05-26 | $0.0001578 | $0.0001595 | $0.00007985 | $0.00008680 | $1.37 | $270,167 |
| 2019-05-27 | $0.00008683 | $0.0001759 | $0.00008664 | $0.00008803 | $2,840.73 | $273,993 |
| 2019-05-28 | $0.00008798 | $0.00008798 | $0.00008611 | $0.00008692 | $0.07010 | $270,554 |
| 2019-05-29 | $0.00008690 | $0.0001154 | $0.00008568 | $0.00008765 | $329.64 | $272,840 |
| 2019-05-30 | $0.00008765 | $0.00008827 | $0.00006792 | $0.00008283 | $0.01643 | $257,837 |
| 2019-05-31 | $0.00008283 | $0.00008547 | $0.00008139 | $0.00008525 | $0 | $265,340 |