BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005280 | $0.005466 | $0.003150 | $0.003234 | $451.01 | $34,256.62 |
| 2018-09-02 | $0.003235 | $0.003292 | $0.003211 | $0.003280 | $13.09 | $34,748.36 |
| 2018-09-03 | $0.003539 | $0.005520 | $0.003535 | $0.003561 | $50.70 | $37,744.18 |
| 2018-09-04 | $0.003561 | $0.003619 | $0.002942 | $0.002942 | $212.65 | $31,188.58 |
| 2018-09-05 | $0.002944 | $0.002953 | $0.002726 | $0.002726 | $123.44 | $28,912.22 |
| 2018-09-06 | $0.002657 | $0.002670 | $0.002623 | $0.002669 | $38.23 | $28,311.87 |
| 2018-09-07 | $0.002666 | $0.003318 | $0.002615 | $0.003289 | $4.78 | $34,904.67 |
| 2018-09-08 | $0.003293 | $0.003316 | $0.003078 | $0.003095 | $23.27 | $32,859.99 |
| 2018-09-09 | $0.003094 | $0.003105 | $0.003086 | $0.003100 | $3.10 | $32,906.01 |
| 2018-09-10 | $0.002649 | $0.002663 | $0.002634 | $0.002652 | $29.99 | $28,166.17 |
| 2018-09-11 | $0.002656 | $0.002733 | $0.002650 | $0.002707 | $0.6547 | $28,761.17 |
| 2018-09-12 | $0.002707 | $0.002729 | $0.002627 | $0.002725 | $32.15 | $28,959.09 |
| 2018-09-13 | $0.002727 | $0.002804 | $0.002727 | $0.002794 | $3.47 | $29,702.12 |
| 2018-09-14 | $0.002792 | $0.002798 | $0.002642 | $0.002665 | $1.31 | $28,339.66 |
| 2018-09-15 | $0.002661 | $0.002677 | $0.002595 | $0.002610 | $13.65 | $27,758.82 |
| 2018-09-16 | $0.002617 | $0.002617 | $0.0002594 | $0.001559 | $633.40 | $16,589.09 |
| 2018-09-17 | $0.001563 | $0.001570 | $0.001498 | $0.001508 | $6.67 | $16,047.18 |
| 2018-09-19 | $0.001260 | $0.001297 | $0.001234 | $0.001277 | $15.94 | $13,604.02 |
| 2018-09-20 | $0.001278 | $0.001291 | $0.001278 | $0.001285 | $16.04 | $13,692.72 |
| 2018-09-22 | $0.001400 | $0.001406 | $0.001336 | $0.001341 | $24.41 | $14,294.55 |
| 2018-09-23 | $0.001342 | $0.001353 | $0.001333 | $0.001338 | $23.05 | $14,263.37 |
| 2018-09-24 | $0.001410 | $0.001410 | $0.001379 | $0.001384 | $1.52 | $14,759.97 |
| 2018-09-25 | $0.001382 | $0.001383 | $0.001271 | $0.001286 | $7.72 | $13,723.94 |
| 2018-09-26 | $0.001284 | $0.001308 | $0.001277 | $0.001304 | $7.83 | $13,921.59 |
| 2018-09-27 | $0.0007750 | $0.001276 | $0.0007722 | $0.001268 | $53.69 | $13,542.99 |
| 2018-09-28 | $0.001269 | $0.001805 | $0.001269 | $0.001791 | $112.39 | $19,129.76 |
| 2018-09-29 | $0.001790 | $0.001790 | $0.001635 | $0.001650 | $13.27 | $17,628.53 |
| 2018-09-30 | $0.001649 | $0.001662 | $0.001639 | $0.001655 | $2.91 | $17,684.14 |