Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006161 | $0.006251 | $0.004221 | $0.005408 | $61,942.25 | $0 |
| 2019-08-02 | $0.005407 | $0.006340 | $0.005383 | $0.005867 | $20,652.74 | $0 |
| 2019-08-03 | $0.005869 | $0.006306 | $0.005422 | $0.006031 | $11,720.68 | $0 |
| 2019-08-04 | $0.006030 | $0.006378 | $0.005371 | $0.006111 | $11,610.23 | $0 |
| 2019-08-05 | $0.006111 | $0.006729 | $0.005779 | $0.006303 | $30,128.67 | $0 |
| 2019-08-06 | $0.006305 | $0.006678 | $0.006072 | $0.006275 | $16,741.40 | $0 |
| 2019-08-07 | $0.006277 | $0.007090 | $0.006162 | $0.006754 | $44,942.67 | $0 |
| 2019-08-08 | $0.006754 | $0.007179 | $0.006392 | $0.006534 | $31,548.77 | $0 |
| 2019-08-09 | $0.006533 | $0.006833 | $0.005800 | $0.005843 | $17,931.79 | $0 |
| 2019-08-10 | $0.005843 | $0.006474 | $0.005528 | $0.005942 | $23,900.50 | $0 |
| 2019-08-11 | $0.006021 | $0.006477 | $0.005623 | $0.006067 | $15,754.00 | $0 |
| 2019-08-12 | $0.006067 | $0.006194 | $0.005435 | $0.005907 | $16,431.64 | $0 |
| 2019-08-13 | $0.005910 | $0.006229 | $0.005577 | $0.005853 | $10,382.22 | $0 |
| 2019-08-14 | $0.005851 | $0.005915 | $0.004767 | $0.004792 | $12,327.66 | $0 |
| 2019-08-15 | $0.004792 | $0.005368 | $0.004792 | $0.005136 | $8,637.50 | $0 |
| 2019-08-16 | $0.005139 | $0.005238 | $0.004738 | $0.004915 | $12,921.83 | $0 |
| 2019-08-17 | $0.004879 | $0.005103 | $0.004674 | $0.005023 | $9,163.55 | $0 |
| 2019-08-18 | $0.005027 | $0.005313 | $0.004673 | $0.005140 | $5,154.19 | $0 |
| 2019-08-19 | $0.005141 | $0.005184 | $0.004781 | $0.005160 | $13,750.51 | $9,355,012 |
| 2019-08-20 | $0.005160 | $0.005162 | $0.004717 | $0.004975 | $7,862.29 | $9,019,146 |
| 2019-08-21 | $0.004975 | $0.005026 | $0.004493 | $0.004629 | $21,893.43 | $8,392,468 |
| 2019-08-22 | $0.004629 | $0.004763 | $0.004418 | $0.004747 | $11,245.57 | $8,606,862 |
| 2019-08-23 | $0.004747 | $0.004869 | $0.004604 | $0.004616 | $5,828.03 | $8,368,292 |
| 2019-08-24 | $0.004616 | $0.005014 | $0.004527 | $0.004888 | $21,613.00 | $8,862,955 |
| 2019-08-25 | $0.004888 | $0.005287 | $0.004569 | $0.004811 | $19,184.05 | $8,723,115 |
| 2019-08-26 | $0.004812 | $0.005195 | $0.004471 | $0.004748 | $13,164.88 | $8,607,818 |
| 2019-08-27 | $0.004747 | $0.005017 | $0.004418 | $0.004480 | $24,853.89 | $8,122,164 |
| 2019-08-28 | $0.004478 | $0.004573 | $0.003964 | $0.004010 | $17,547.02 | $7,269,562 |
| 2019-08-29 | $0.004010 | $0.004012 | $0.003624 | $0.003854 | $12,546.59 | $6,857,521 |
| 2019-08-30 | $0.003854 | $0.003858 | $0.003463 | $0.003624 | $11,751.86 | $6,447,507 |
| 2019-08-31 | $0.003624 | $0.003702 | $0.003407 | $0.003446 | $6,787.57 | $6,165,120 |