Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001060 | $0.001115 | $0.0008338 | $0.0008904 | $56,224.46 | $2,042,353 |
| 2019-10-02 | $0.0008904 | $0.0008992 | $0.0006471 | $0.0007346 | $65,720.72 | $1,685,002 |
| 2019-10-03 | $0.0007346 | $0.0007777 | $0.0006243 | $0.0006664 | $45,443.80 | $1,528,705 |
| 2019-10-04 | $0.0006664 | $0.0006722 | $0.0005346 | $0.0005577 | $41,593.39 | $1,307,268 |
| 2019-10-05 | $0.0005577 | $0.0006145 | $0.0005243 | $0.0005361 | $32,538.77 | $1,283,287 |
| 2019-10-06 | $0.0005359 | $0.0005540 | $0.0004296 | $0.0004634 | $33,290.82 | $1,109,204 |
| 2019-10-07 | $0.0004630 | $0.0004645 | $0.0003649 | $0.0004027 | $38,972.01 | $983,882 |
| 2019-10-08 | $0.0004028 | $0.0004253 | $0.0003213 | $0.0003709 | $36,315.34 | $906,217 |
| 2019-10-09 | $0.0003710 | $0.0007816 | $0.0003232 | $0.0007067 | $94,395.82 | $1,860,799 |
| 2019-10-10 | $0.0007062 | $0.0007069 | $0.0005276 | $0.0006431 | $41,242.24 | $1,693,493 |
| 2019-10-11 | $0.0006419 | $0.0006684 | $0.0005847 | $0.0006416 | $49,962.49 | $1,722,201 |
| 2019-10-12 | $0.0006429 | $0.0009633 | $0.0006076 | $0.0009263 | $105,030 | $2,486,259 |
| 2019-10-13 | $0.0009262 | $0.001615 | $0.0009201 | $0.001530 | $215,942 | $4,107,600 |
| 2019-10-14 | $0.001530 | $0.002014 | $0.001292 | $0.001527 | $196,200 | $4,097,687 |
| 2019-10-15 | $0.001523 | $0.001668 | $0.001239 | $0.001444 | $87,892.75 | $3,874,620 |
| 2019-10-16 | $0.001444 | $0.001576 | $0.001358 | $0.001414 | $36,416.87 | $3,795,500 |
| 2019-10-17 | $0.001414 | $0.001531 | $0.001411 | $0.001472 | $33,902.15 | $3,951,255 |
| 2019-10-18 | $0.001502 | $0.001502 | $0.001267 | $0.001311 | $38,669.72 | $3,518,785 |
| 2019-10-19 | $0.001311 | $0.001346 | $0.001127 | $0.001195 | $46,744.48 | $3,206,632 |
| 2019-10-20 | $0.001195 | $0.001198 | $0.0007953 | $0.001048 | $33,599.25 | $2,813,056 |
| 2019-10-21 | $0.001013 | $0.001326 | $0.0008720 | $0.001287 | $43,136.53 | $3,453,177 |
| 2019-10-22 | $0.001277 | $0.001486 | $0.001137 | $0.001365 | $75,113.88 | $3,664,400 |
| 2019-10-23 | $0.001365 | $0.001452 | $0.001159 | $0.001242 | $52,580.08 | $3,332,758 |
| 2019-10-24 | $0.001244 | $0.001253 | $0.001124 | $0.001189 | $22,374.98 | $3,190,166 |
| 2019-10-25 | $0.001189 | $0.001305 | $0.001183 | $0.001299 | $43,580.73 | $3,485,828 |
| 2019-10-26 | $0.001293 | $0.001369 | $0.001210 | $0.001250 | $39,300.91 | $3,355,297 |
| 2019-10-27 | $0.001250 | $0.001259 | $0.001207 | $0.001238 | $29,092.87 | $3,323,113 |
| 2019-10-28 | $0.001243 | $0.001255 | $0.001207 | $0.001244 | $25,371.25 | $3,338,584 |
| 2019-10-29 | $0.001238 | $0.001254 | $0.001177 | $0.001194 | $30,747.75 | $3,204,802 |
| 2019-10-30 | $0.001195 | $0.001197 | $0.001182 | $0.001187 | $32,298.55 | $3,184,976 |
| 2019-10-31 | $0.001187 | $0.001220 | $0.001177 | $0.001187 | $29,171.34 | $3,185,742 |