BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0009205 | $0.0009230 | $0.0009189 | $0.0009230 | $0.6593 | $9,867.62 |
| 2018-10-02 | $0.0009204 | $0.0009253 | $0.0007820 | $0.0007827 | $28.48 | $8,369.54 |
| 2018-10-03 | $0.0007831 | $0.0007852 | $0.0007714 | $0.0007802 | $27.09 | $8,344.48 |
| 2018-10-04 | $0.001511 | $0.001583 | $0.0007204 | $0.0007204 | $70.01 | $7,707.95 |
| 2018-10-05 | $0.0007223 | $0.001525 | $0.0007185 | $0.001520 | $22.66 | $16,262.31 |
| 2018-10-06 | $0.001523 | $0.001646 | $0.001503 | $0.001639 | $3.92 | $17,547.58 |
| 2018-10-07 | $0.001645 | $0.001650 | $0.001628 | $0.001639 | $43.04 | $17,552.50 |
| 2018-10-08 | $0.001647 | $0.001670 | $0.001637 | $0.001657 | $23.58 | $17,745.35 |
| 2018-10-09 | $0.001662 | $0.001665 | $0.001646 | $0.001653 | $23.53 | $17,707.71 |
| 2018-10-11 | $0.0009375 | $0.001632 | $0.0009317 | $0.001615 | $66.40 | $17,318.38 |
| 2018-10-12 | $0.001613 | $0.001624 | $0.001182 | $0.001185 | $9.51 | $12,708.64 |
| 2018-10-13 | $0.001185 | $0.001192 | $0.001185 | $0.001189 | $9.55 | $12,754.97 |
| 2018-10-14 | $0.001871 | $0.001898 | $0.001870 | $0.001878 | $68.43 | $20,150.65 |
| 2018-10-15 | $0.001880 | $0.002124 | $0.001867 | $0.001989 | $54.05 | $21,336.95 |
| 2018-10-17 | $0.001431 | $0.001443 | $0.001429 | $0.001435 | $1.71 | $15,411.06 |
| 2018-10-18 | $0.001441 | $0.001446 | $0.001221 | $0.001231 | $0.8484 | $13,219.52 |
| 2018-10-19 | $0.001231 | $0.001233 | $0.001157 | $0.001157 | $46.03 | $12,436.23 |
| 2018-10-20 | $0.001158 | $0.001232 | $0.001155 | $0.001229 | $5.60 | $13,213.24 |
| 2018-10-21 | $0.001230 | $0.001900 | $0.001222 | $0.001880 | $68.62 | $20,215.37 |
| 2018-10-22 | $0.001880 | $0.001905 | $0.001863 | $0.001871 | $16.47 | $20,122.79 |
| 2018-10-23 | $0.001871 | $0.001881 | $0.001867 | $0.001868 | $0 | $20,097.94 |
| 2018-10-24 | $0.001868 | $0.001868 | $0.001868 | $0.001868 | $0 | $20,103.59 |
| 2018-10-25 | $0.001868 | $0.001868 | $0.001868 | $0.001868 | $0 | $20,109.05 |
| 2018-10-26 | $0.001868 | $0.001868 | $0.001868 | $0.001868 | $0 | $20,114.53 |
| 2018-10-27 | $0.001868 | $0.001868 | $0.001868 | $0.001868 | $0 | $20,120.16 |
| 2018-10-28 | $0.001868 | $0.001868 | $0.001868 | $0.001868 | $0 | $20,125.45 |
| 2018-10-29 | $0.001868 | $0.001868 | $0.001757 | $0.001768 | $3.54 | $19,052.94 |
| 2018-10-30 | $0.001769 | $0.001776 | $0.001761 | $0.001762 | $0 | $18,994.39 |
| 2018-10-31 | $0.001762 | $0.001762 | $0.001762 | $0.001762 | $0 | $18,999.77 |