Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003444 | $0.003612 | $0.003023 | $0.003137 | $15,184.66 | $5,613,126 |
| 2019-09-02 | $0.003138 | $0.003180 | $0.002657 | $0.002946 | $13,795.90 | $5,300,805 |
| 2019-09-03 | $0.002946 | $0.003325 | $0.002717 | $0.002725 | $4,193.85 | $4,929,528 |
| 2019-09-04 | $0.002942 | $0.003335 | $0.002705 | $0.002763 | $4,982.92 | $5,054,724 |
| 2019-09-05 | $0.002763 | $0.002859 | $0.002522 | $0.002594 | $5,043.81 | $4,710,358 |
| 2019-09-06 | $0.002594 | $0.002656 | $0.002510 | $0.002528 | $3,828.70 | $4,590,248 |
| 2019-09-07 | $0.002528 | $0.002747 | $0.002421 | $0.002707 | $5,228.99 | $4,914,762 |
| 2019-09-08 | $0.002707 | $0.002755 | $0.002198 | $0.002199 | $4,148.88 | $4,037,142 |
| 2019-09-09 | $0.002199 | $0.002449 | $0.002140 | $0.002338 | $113,109 | $4,291,720 |
| 2019-09-10 | $0.002337 | $0.002462 | $0.002225 | $0.002337 | $107,579 | $4,238,076 |
| 2019-09-11 | $0.002337 | $0.002394 | $0.002240 | $0.002281 | $99,660.99 | $4,136,626 |
| 2019-09-12 | $0.002281 | $0.002308 | $0.001589 | $0.001945 | $126,768 | $3,527,180 |
| 2019-09-13 | $0.001945 | $0.001984 | $0.001737 | $0.001868 | $105,531 | $3,425,524 |
| 2019-09-14 | $0.001865 | $0.001942 | $0.001614 | $0.001876 | $106,572 | $3,440,186 |
| 2019-09-15 | $0.001877 | $0.001882 | $0.001738 | $0.001822 | $80,020.87 | $3,340,606 |
| 2019-09-16 | $0.001823 | $0.002052 | $0.001641 | $0.001828 | $106,446 | $3,798,064 |
| 2019-09-17 | $0.001828 | $0.002035 | $0.001746 | $0.001848 | $111,228 | $3,839,939 |
| 2019-09-18 | $0.001853 | $0.001927 | $0.001621 | $0.001685 | $70,166.56 | $3,610,479 |
| 2019-09-19 | $0.001685 | $0.001807 | $0.001543 | $0.001570 | $84,184.41 | $3,364,853 |
| 2019-09-20 | $0.001570 | $0.001782 | $0.001522 | $0.001564 | $88,173.18 | $3,352,560 |
| 2019-09-21 | $0.001565 | $0.001622 | $0.001549 | $0.001565 | $44,292.52 | $3,377,562 |
| 2019-09-22 | $0.001565 | $0.001614 | $0.001560 | $0.001571 | $42,491.18 | $3,390,336 |
| 2019-09-23 | $0.001571 | $0.001587 | $0.001375 | $0.001377 | $59,872.73 | $2,973,039 |
| 2019-09-24 | $0.001378 | $0.001739 | $0.001205 | $0.001337 | $164,748 | $2,953,149 |
| 2019-09-25 | $0.001336 | $0.001484 | $0.001237 | $0.001343 | $86,941.28 | $2,947,694 |
| 2019-09-26 | $0.001343 | $0.001374 | $0.001141 | $0.001194 | $72,601.92 | $2,680,378 |
| 2019-09-27 | $0.001222 | $0.001390 | $0.001179 | $0.001351 | $68,702.67 | $3,033,477 |
| 2019-09-28 | $0.001351 | $0.001357 | $0.001339 | $0.001346 | $50,444.90 | $3,022,082 |
| 2019-09-29 | $0.001346 | $0.001354 | $0.001144 | $0.001206 | $49,013.30 | $2,767,451 |
| 2019-09-30 | $0.001206 | $0.001206 | $0.001019 | $0.001059 | $44,187.92 | $2,429,613 |