BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 05/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-05-08 | $0.04008 | $0.04008 | $0.02568 | $0.03634 | $0 | $609,323 |
| 2013-05-09 | $0.03622 | $0.03622 | $0.01670 | $0.02704 | $0 | $454,956 |
| 2013-05-10 | $0.02707 | $0.02930 | $0.009502 | $0.01758 | $0 | $296,827 |
| 2013-05-11 | $0.01766 | $0.02124 | $0.01028 | $0.01037 | $0 | $175,701 |
| 2013-05-12 | $0.01042 | $0.01263 | $0.007940 | $0.009200 | $0 | $156,410 |
| 2013-05-13 | $0.009186 | $0.01055 | $0.008164 | $0.008259 | $0 | $140,894 |
| 2013-05-14 | $0.008259 | $0.009546 | $0.003673 | $0.005575 | $0 | $95,441.41 |
| 2013-05-15 | $0.005570 | $0.01495 | $0.004385 | $0.008224 | $0 | $141,283 |
| 2013-05-16 | $0.008224 | $0.009704 | $0.005700 | $0.008313 | $0 | $143,310 |
| 2013-05-17 | $0.009220 | $0.009361 | $0.007100 | $0.007873 | $0 | $136,187 |
| 2013-05-18 | $0.007904 | $0.008750 | $0.007338 | $0.007410 | $0 | $128,613 |
| 2013-05-19 | $0.007393 | $0.008450 | $0.006150 | $0.007075 | $0 | $123,231 |
| 2013-05-20 | $0.007105 | $0.007781 | $0.006424 | $0.007076 | $0 | $123,654 |
| 2013-05-21 | $0.007077 | $0.007177 | $0.004178 | $0.006144 | $0 | $107,735 |
| 2013-05-22 | $0.006144 | $0.008617 | $0.006107 | $0.006566 | $0 | $115,527 |
| 2013-05-23 | $0.006561 | $0.008117 | $0.006518 | $0.007222 | $0 | $127,499 |
| 2013-05-24 | $0.006820 | $0.007524 | $0.006309 | $0.006793 | $0 | $120,242 |
| 2013-05-25 | $0.007587 | $0.007727 | $0.006193 | $0.006203 | $0 | $110,254 |
| 2013-05-26 | $0.006203 | $0.007381 | $0.006163 | $0.006407 | $0 | $114,258 |
| 2013-05-27 | $0.006408 | $0.006744 | $0.004307 | $0.006228 | $0 | $111,423 |
| 2013-05-28 | $0.006229 | $0.006493 | $0.005294 | $0.005934 | $0 | $106,507 |
| 2013-05-29 | $0.005934 | $0.005957 | $0.004928 | $0.005424 | $0 | $97,670.33 |
| 2013-05-30 | $0.005422 | $0.005783 | $0.004719 | $0.004766 | $0 | $86,095.23 |
| 2013-05-31 | $0.004766 | $0.004778 | $0.003315 | $0.003741 | $0 | $67,808.66 |