BitQuark BTQ
Xếp hạng #?
02:01:01 18/03/2019
BitQuark (BTQ)
Không hoạt động
Lịch sử giá BitQuark (BTQ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0005238 | $0.0005238 | $0.0005238 | $0.0005238 | $0 | $5,764.81 |
| 2019-02-02 | $0.0005238 | $0.0005580 | $0.0003462 | $0.0003514 | $41.03 | $3,868.41 |
| 2019-02-03 | $0.0003514 | $0.0003521 | $0.0003475 | $0.0003478 | $0 | $3,830.10 |
| 2019-02-04 | $0.0003478 | $0.0009040 | $0.0003478 | $0.0009004 | $0.3463 | $9,919.31 |
| 2019-02-05 | $0.0008975 | $0.0009011 | $0.0003445 | $0.0003464 | $6.40 | $3,816.83 |
| 2019-02-06 | $0.0003476 | $0.0003476 | $0.0003393 | $0.0003408 | $20.51 | $3,756.80 |
| 2019-02-07 | $0.0003408 | $0.0003426 | $0.0003397 | $0.0003405 | $0 | $3,755.11 |
| 2019-02-08 | $0.0003405 | $0.0003405 | $0.0003405 | $0.0003405 | $0 | $3,756.26 |
| 2019-02-09 | $0.0003405 | $0.001217 | $0.0003405 | $0.001209 | $110.29 | $13,343.92 |
| 2019-02-10 | $0.001211 | $0.001215 | $0.0005823 | $0.0005919 | $2.81 | $6,532.59 |
| 2019-02-11 | $0.0005919 | $0.0006213 | $0.0005831 | $0.0006188 | $2.23 | $6,832.25 |
| 2019-02-12 | $0.0006187 | $0.0006238 | $0.0006141 | $0.0006180 | $0 | $6,825.65 |
| 2019-02-13 | $0.0006180 | $0.0006180 | $0.0005781 | $0.0005805 | $19.68 | $6,413.23 |
| 2019-02-14 | $0.0005796 | $0.0005824 | $0.0005791 | $0.0005815 | $0 | $6,425.46 |
| 2019-02-15 | $0.0005815 | $0.0005815 | $0.0004324 | $0.0004335 | $0.5054 | $4,791.61 |
| 2019-02-16 | $0.0004338 | $0.0004383 | $0.0004333 | $0.0004353 | $9.05 | $4,813.64 |
| 2019-02-17 | $0.0004355 | $0.0004415 | $0.0004339 | $0.0004339 | $0 | $4,799.43 |
| 2019-02-18 | $0.0004339 | $0.0004339 | $0.0004339 | $0.0004339 | $0 | $4,800.93 |
| 2019-02-19 | $0.0004339 | $0.0004819 | $0.0004339 | $0.0004741 | $1.30 | $5,247.40 |
| 2019-02-20 | $0.0004737 | $0.0005205 | $0.0004737 | $0.0005205 | $3.82 | $5,762.48 |
| 2019-02-21 | $0.0005203 | $0.0005228 | $0.0005115 | $0.0005140 | $0 | $5,692.62 |
| 2019-02-22 | $0.0005140 | $0.0005203 | $0.0004798 | $0.0004804 | $3.98 | $5,321.65 |
| 2019-02-23 | $0.0004795 | $0.0004795 | $0.0001980 | $0.0002070 | $102.73 | $2,293.92 |
| 2019-02-24 | $0.0002072 | $0.001250 | $0.0002071 | $0.0002280 | $2,280.32 | $2,527.75 |
| 2019-02-25 | $0.0002281 | $0.0003130 | $0.0002281 | $0.0003108 | $2.27 | $3,446.50 |
| 2019-02-26 | $0.0003099 | $0.0003112 | $0.0003063 | $0.0003086 | $0 | $3,422.34 |
| 2019-02-27 | $0.0003086 | $0.0003117 | $0.0003026 | $0.0003074 | $0.6063 | $3,410.55 |
| 2019-02-28 | $0.0003078 | $0.0003090 | $0.0003074 | $0.0003079 | $0 | $3,417.25 |