BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001762 | $0.001762 | $0.001202 | $0.001202 | $1.21 | $12,960.05 |
| 2018-11-02 | $0.001202 | $0.001202 | $0.001012 | $0.001020 | $2.34 | $11,004.35 |
| 2018-11-03 | $0.001020 | $0.001020 | $0.001020 | $0.001020 | $2.34 | $11,007.60 |
| 2018-11-04 | $0.001020 | $0.001030 | $0.001013 | $0.001030 | $2.37 | $11,113.29 |
| 2018-11-05 | $0.001030 | $0.001036 | $0.001027 | $0.001032 | $0 | $11,143.36 |
| 2018-11-06 | $0.001032 | $0.001032 | $0.001032 | $0.001032 | $0 | $11,146.64 |
| 2018-11-07 | $0.001032 | $0.001114 | $0.001032 | $0.001111 | $2.22 | $12,002.67 |
| 2018-11-08 | $0.001110 | $0.001112 | $0.001098 | $0.001105 | $0 | $11,934.31 |
| 2018-11-09 | $0.001105 | $0.001105 | $0.001105 | $0.001105 | $0 | $11,936.16 |
| 2018-11-10 | $0.001105 | $0.001999 | $0.001105 | $0.001991 | $215.54 | $21,523.43 |
| 2018-11-11 | $0.001990 | $0.001995 | $0.001974 | $0.001974 | $0 | $21,338.92 |
| 2018-11-12 | $0.001974 | $0.001974 | $0.001334 | $0.001337 | $10.88 | $14,458.73 |
| 2018-11-13 | $0.001337 | $0.001343 | $0.001140 | $0.001146 | $4.88 | $12,391.21 |
| 2018-11-14 | $0.001143 | $0.001147 | $0.001002 | $0.001009 | $0 | $10,910.69 |
| 2018-11-15 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $10,912.32 |
| 2018-11-16 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $10,914.39 |
| 2018-11-17 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $10,916.83 |
| 2018-11-18 | $0.001009 | $0.001234 | $0.0005573 | $0.0005617 | $156.79 | $6,079.02 |
| 2018-11-19 | $0.0005619 | $0.0005619 | $0.0005021 | $0.0005022 | $0 | $5,436.59 |
| 2018-11-20 | $0.0005022 | $0.0007250 | $0.0005022 | $0.0006660 | $3.16 | $7,211.18 |
| 2018-11-21 | $0.0006665 | $0.0006996 | $0.0006501 | $0.0006956 | $0 | $7,532.54 |
| 2018-11-22 | $0.0006956 | $0.0006956 | $0.0006956 | $0.0006956 | $0 | $7,533.81 |
| 2018-11-23 | $0.0006956 | $0.0006956 | $0.0006956 | $0.0006956 | $0 | $7,535.19 |
| 2018-11-24 | $0.0006956 | $0.0006956 | $0.0005629 | $0.0005799 | $2.31 | $6,283.38 |
| 2018-11-25 | $0.0005801 | $0.0006613 | $0.0005344 | $0.0006409 | $19.02 | $6,945.89 |
| 2018-11-26 | $0.0006407 | $0.0006586 | $0.0005453 | $0.0005654 | $2.01 | $6,129.28 |
| 2018-11-27 | $0.0005651 | $0.0005754 | $0.0005474 | $0.0005625 | $0 | $6,098.57 |
| 2018-11-28 | $0.0005625 | $0.0005625 | $0.0005625 | $0.0005625 | $0 | $6,099.69 |
| 2018-11-29 | $0.0005625 | $0.0005625 | $0.0005625 | $0.0005625 | $0 | $6,100.79 |
| 2018-11-30 | $0.0005625 | $0.0005625 | $0.0005625 | $0.0005625 | $0 | $6,101.93 |