Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.007136 | $0.008228 | $0.006596 | $0.007617 | $31,034.50 | $0 |
| 2019-07-02 | $0.007615 | $0.007929 | $0.006742 | $0.006909 | $31,799.25 | $0 |
| 2019-07-03 | $0.006929 | $0.008151 | $0.006529 | $0.007221 | $54,189.05 | $0 |
| 2019-07-04 | $0.007222 | $0.007242 | $0.005640 | $0.005648 | $34,442.93 | $0 |
| 2019-07-05 | $0.005649 | $0.006432 | $0.005502 | $0.006057 | $40,343.56 | $0 |
| 2019-07-06 | $0.006056 | $0.006201 | $0.005454 | $0.005712 | $31,146.02 | $0 |
| 2019-07-07 | $0.005713 | $0.005903 | $0.005294 | $0.005377 | $29,468.37 | $0 |
| 2019-07-08 | $0.005378 | $0.006163 | $0.005307 | $0.005462 | $37,366.94 | $0 |
| 2019-07-09 | $0.005465 | $0.005703 | $0.004757 | $0.005390 | $33,107.97 | $0 |
| 2019-07-10 | $0.005394 | $0.005841 | $0.003865 | $0.004949 | $57,471.68 | $0 |
| 2019-07-11 | $0.004949 | $0.004949 | $0.004184 | $0.004440 | $18,693.98 | $0 |
| 2019-07-12 | $0.004444 | $0.004657 | $0.002858 | $0.004368 | $194,038 | $0 |
| 2019-07-13 | $0.004371 | $0.005025 | $0.003654 | $0.003985 | $131,555 | $0 |
| 2019-07-14 | $0.003983 | $0.004167 | $0.003521 | $0.003639 | $58,794.34 | $0 |
| 2019-07-15 | $0.003630 | $0.004088 | $0.003478 | $0.003791 | $20,168.92 | $0 |
| 2019-07-16 | $0.003787 | $0.004067 | $0.003204 | $0.003548 | $43,594.11 | $0 |
| 2019-07-17 | $0.003539 | $0.003882 | $0.003367 | $0.003621 | $26,952.63 | $0 |
| 2019-07-18 | $0.003620 | $0.003868 | $0.003420 | $0.003613 | $19,939.40 | $0 |
| 2019-07-19 | $0.003613 | $0.003873 | $0.003378 | $0.003840 | $33,161.25 | $0 |
| 2019-07-20 | $0.003842 | $0.005057 | $0.003738 | $0.004593 | $62,494.29 | $0 |
| 2019-07-21 | $0.004593 | $0.006191 | $0.004542 | $0.006007 | $76,530.12 | $0 |
| 2019-07-22 | $0.006005 | $0.007750 | $0.005525 | $0.006319 | $147,484 | $0 |
| 2019-07-23 | $0.006319 | $0.006993 | $0.005967 | $0.006046 | $50,403.97 | $0 |
| 2019-07-24 | $0.006046 | $0.006882 | $0.005774 | $0.005998 | $77,547.20 | $0 |
| 2019-07-25 | $0.005995 | $0.006383 | $0.005743 | $0.005907 | $33,304.40 | $0 |
| 2019-07-26 | $0.005904 | $0.006261 | $0.005813 | $0.006245 | $12,658.59 | $0 |
| 2019-07-27 | $0.006245 | $0.006335 | $0.005570 | $0.005995 | $23,793.09 | $0 |
| 2019-07-28 | $0.005995 | $0.006179 | $0.005568 | $0.006050 | $38,060.79 | $0 |
| 2019-07-29 | $0.006053 | $0.006227 | $0.005820 | $0.006025 | $38,969.45 | $0 |
| 2019-07-30 | $0.006026 | $0.006890 | $0.005827 | $0.006305 | $33,208.57 | $0 |
| 2019-07-31 | $0.006306 | $0.006570 | $0.005916 | $0.006157 | $22,576.99 | $0 |