BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01174 | $0.01300 | $0.01053 | $0.01080 | $99.32 | $98,100.86 |
| 2018-01-02 | $0.01080 | $0.01180 | $0.01043 | $0.01175 | $21.88 | $106,688 |
| 2018-01-03 | $0.01049 | $0.01329 | $0.008388 | $0.008472 | $41.88 | $76,937.06 |
| 2018-01-04 | $0.008518 | $0.008655 | $0.007902 | $0.008348 | $98.52 | $75,814.11 |
| 2018-01-05 | $0.008350 | $0.01883 | $0.008269 | $0.01867 | $248.94 | $169,533 |
| 2018-01-06 | $0.01868 | $0.01868 | $0.01172 | $0.01205 | $55.62 | $111,799 |
| 2018-01-07 | $0.01204 | $0.01643 | $0.01179 | $0.01386 | $603.30 | $128,695 |
| 2018-01-08 | $0.01384 | $0.01389 | $0.01211 | $0.01284 | $57.85 | $119,260 |
| 2018-01-09 | $0.01280 | $0.01438 | $0.01242 | $0.01386 | $83.95 | $128,834 |
| 2018-01-10 | $0.01387 | $0.01425 | $0.01300 | $0.01425 | $148.20 | $132,577 |
| 2018-01-11 | $0.01423 | $0.01618 | $0.01361 | $0.01394 | $117.59 | $129,828 |
| 2018-01-12 | $0.01403 | $0.06372 | $0.01362 | $0.03914 | $4,209.91 | $364,731 |
| 2018-01-13 | $0.03910 | $0.06514 | $0.03910 | $0.06315 | $757.73 | $588,848 |
| 2018-01-14 | $0.06319 | $0.1103 | $0.05962 | $0.1099 | $5,151.23 | $1,025,555 |
| 2018-01-15 | $0.1091 | $0.1277 | $0.07731 | $0.07848 | $827.91 | $732,866 |
| 2018-01-16 | $0.07857 | $0.07857 | $0.04712 | $0.05327 | $67.21 | $497,740 |
| 2018-01-17 | $0.05300 | $0.05435 | $0.03551 | $0.03562 | $132.77 | $332,959 |
| 2018-01-18 | $0.03576 | $0.03786 | $0.02697 | $0.02872 | $27.67 | $268,793 |
| 2018-01-19 | $0.02842 | $0.04363 | $0.02263 | $0.02298 | $170.24 | $215,231 |
| 2018-01-20 | $0.02323 | $0.06292 | $0.01335 | $0.01570 | $163.35 | $147,126 |
| 2018-01-21 | $0.01573 | $0.03418 | $0.01474 | $0.02290 | $262.81 | $214,823 |
| 2018-01-22 | $0.02322 | $0.03440 | $0.01343 | $0.01433 | $142.00 | $134,522 |
| 2018-01-23 | $0.01429 | $0.09330 | $0.01340 | $0.07278 | $1,325.87 | $683,603 |
| 2018-01-24 | $0.07273 | $0.07321 | $0.02062 | $0.07242 | $3,901.07 | $680,690 |
| 2018-01-25 | $0.07361 | $0.07455 | $0.02394 | $0.06557 | $1,989.24 | $616,826 |
| 2018-01-26 | $0.06540 | $0.07925 | $0.03596 | $0.05466 | $886.44 | $514,432 |
| 2018-01-27 | $0.05463 | $0.08424 | $0.04604 | $0.07554 | $2,390.20 | $711,579 |
| 2018-01-28 | $0.07592 | $0.2164 | $0.04763 | $0.1275 | $7,278.61 | $1,201,669 |
| 2018-01-29 | $0.1274 | $0.1290 | $0.04252 | $0.04310 | $821.65 | $406,295 |
| 2018-01-30 | $0.04312 | $0.04633 | $0.03767 | $0.03830 | $78.46 | $361,616 |
| 2018-01-31 | $0.03836 | $0.06780 | $0.01969 | $0.02040 | $336.23 | $192,681 |