BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006445 | $0.009550 | $0.006445 | $0.009508 | $249.24 | $93,216.81 |
| 2018-04-02 | $0.008327 | $0.01311 | $0.008273 | $0.01035 | $151.92 | $101,573 |
| 2018-04-03 | $0.01036 | $0.01552 | $0.01033 | $0.01113 | $150.92 | $109,237 |
| 2018-04-04 | $0.01112 | $0.01520 | $0.01055 | $0.01093 | $82.06 | $107,300 |
| 2018-04-05 | $0.01093 | $0.01738 | $0.01059 | $0.01192 | $136.18 | $117,074 |
| 2018-04-06 | $0.01186 | $0.01682 | $0.01142 | $0.01164 | $167.19 | $114,397 |
| 2018-04-07 | $0.01165 | $0.01382 | $0.01120 | $0.01124 | $66.71 | $110,582 |
| 2018-04-08 | $0.01125 | $0.01260 | $0.01125 | $0.01157 | $193.98 | $113,888 |
| 2018-04-09 | $0.01159 | $0.01183 | $0.007479 | $0.007701 | $65.97 | $75,830.37 |
| 2018-04-10 | $0.007707 | $0.01175 | $0.007654 | $0.008053 | $87.55 | $79,342.76 |
| 2018-04-11 | $0.008061 | $0.01136 | $0.008061 | $0.01038 | $45.12 | $102,293 |
| 2018-04-12 | $0.01035 | $0.01058 | $0.008453 | $0.01012 | $315.35 | $99,868.32 |
| 2018-04-13 | $0.01014 | $0.01395 | $0.009822 | $0.01353 | $6,705.76 | $133,582 |
| 2018-04-14 | $0.01353 | $0.01388 | $0.01069 | $0.01071 | $190.53 | $105,802 |
| 2018-04-15 | $0.01072 | $0.01653 | $0.01072 | $0.01119 | $189.47 | $110,591 |
| 2018-04-16 | $0.01118 | $0.01217 | $0.01049 | $0.01215 | $81.12 | $120,174 |
| 2018-04-17 | $0.01215 | $0.01430 | $0.01140 | $0.01420 | $6,703.68 | $140,561 |
| 2018-04-18 | $0.01421 | $0.02418 | $0.01197 | $0.01689 | $83,359.20 | $167,281 |
| 2018-04-19 | $0.01690 | $0.02442 | $0.01684 | $0.02025 | $642.16 | $200,619 |
| 2018-04-20 | $0.02026 | $0.02486 | $0.01780 | $0.01856 | $195.94 | $183,935 |
| 2018-04-21 | $0.01857 | $0.02433 | $0.01828 | $0.01875 | $4,890.68 | $185,796 |
| 2018-04-22 | $0.01875 | $0.01875 | $0.01392 | $0.01399 | $180.48 | $138,636 |
| 2018-04-23 | $0.01818 | $0.01826 | $0.01038 | $0.01801 | $717.24 | $178,498 |
| 2018-04-24 | $0.01803 | $0.01829 | $0.01052 | $0.01426 | $3,250.25 | $141,269 |
| 2018-04-25 | $0.01416 | $0.01793 | $0.01099 | $0.01108 | $123.37 | $110,193 |
| 2018-04-26 | $0.01117 | $0.01497 | $0.01089 | $0.01216 | $74.72 | $121,076 |
| 2018-04-27 | $0.01218 | $0.01506 | $0.01136 | $0.01136 | $77.08 | $113,173 |
| 2018-04-28 | $0.01132 | $0.01468 | $0.01129 | $0.01197 | $72.55 | $119,276 |
| 2018-04-29 | $0.01196 | $0.01546 | $0.01196 | $0.01298 | $168.12 | $129,444 |
| 2018-04-30 | $0.01297 | $0.01299 | $0.01203 | $0.01274 | $101.23 | $127,163 |