bitqy BQ
Xếp hạng #?
-
bitqy (BQ)
Không theo dõi
Lịch sử giá bitqy (BQ) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.005371 | $0.005447 | $0.004738 | $0.005078 | $8,392.68 | $15,805,897 |
| 2018-06-02 | $0.005076 | $0.005147 | $0.004851 | $0.005076 | $377.57 | $15,800,885 |
| 2018-06-03 | $0.005077 | $0.005170 | $0.004293 | $0.004307 | $670.87 | $13,406,120 |
| 2018-06-04 | $0.004308 | $0.005611 | $0.003142 | $0.005188 | $2,246.47 | $16,148,041 |
| 2018-06-05 | $0.005190 | $0.005196 | $0.003224 | $0.004453 | $2,822.83 | $13,859,543 |
| 2018-06-06 | $0.004451 | $0.004818 | $0.003933 | $0.004194 | $868.27 | $13,055,540 |
| 2018-06-07 | $0.004198 | $0.004296 | $0.003987 | $0.004281 | $301.37 | $13,324,879 |
| 2018-06-08 | $0.004285 | $0.004967 | $0.003924 | $0.004945 | $1,258.50 | $15,391,009 |
| 2018-06-09 | $0.004943 | $0.004977 | $0.004212 | $0.004212 | $547.86 | $13,109,047 |
| 2018-06-10 | $0.004217 | $0.004217 | $0.003689 | $0.003745 | $201.40 | $11,655,803 |
| 2018-06-11 | $0.003750 | $0.004023 | $0.003437 | $0.003820 | $1,484.35 | $11,891,245 |
| 2018-06-12 | $0.003819 | $0.004423 | $0.003613 | $0.004188 | $2,849.05 | $13,035,308 |
| 2018-06-13 | $0.004202 | $0.004304 | $0.003805 | $0.003962 | $3,193.29 | $12,332,217 |
| 2018-06-14 | $0.003960 | $0.004088 | $0.003685 | $0.003853 | $839.56 | $11,992,874 |
| 2018-06-15 | $0.003847 | $0.003856 | $0.003590 | $0.003610 | $76.90 | $11,235,250 |
| 2018-06-16 | $0.003596 | $0.003638 | $0.002724 | $0.002856 | $278.83 | $8,888,825 |
| 2018-06-17 | $0.002863 | $0.004457 | $0.002858 | $0.004385 | $806.32 | $13,649,282 |
| 2018-06-18 | $0.004370 | $0.004391 | $0.002737 | $0.003543 | $976.20 | $11,026,639 |
| 2018-06-19 | $0.003541 | $0.003691 | $0.003540 | $0.003662 | $533.89 | $11,399,910 |
| 2018-06-20 | $0.003665 | $0.003668 | $0.003289 | $0.003308 | $66.15 | $10,295,285 |
| 2018-06-21 | $0.003308 | $0.003814 | $0.003026 | $0.003347 | $642.18 | $10,417,862 |
| 2018-06-22 | $0.003343 | $0.003349 | $0.002286 | $0.002327 | $482.15 | $7,241,972 |
| 2018-06-23 | $0.002327 | $0.002446 | $0.001855 | $0.002418 | $899.11 | $7,526,813 |
| 2018-06-24 | $0.002418 | $0.002967 | $0.002021 | $0.002156 | $1,535.86 | $6,711,044 |
| 2018-06-25 | $0.002152 | $0.002434 | $0.002085 | $0.002429 | $130.27 | $7,561,488 |
| 2018-06-26 | $0.002429 | $0.002804 | $0.002129 | $0.002131 | $1,058.08 | $6,633,788 |
| 2018-06-27 | $0.002130 | $0.002143 | $0.001889 | $0.001971 | $611.95 | $6,136,476 |
| 2018-06-28 | $0.001972 | $0.002195 | $0.001972 | $0.002097 | $125.11 | $6,526,276 |
| 2018-06-29 | $0.002098 | $0.002836 | $0.002077 | $0.002796 | $502.29 | $8,702,189 |
| 2018-06-30 | $0.002799 | $0.002926 | $0.002591 | $0.002618 | $63.40 | $8,149,659 |