Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001187 | $0.001190 | $0.001180 | $0.001185 | $22,324.61 | $3,180,072 |
| 2019-11-02 | $0.001185 | $0.001193 | $0.001178 | $0.001185 | $26,641.76 | $3,179,943 |
| 2019-11-03 | $0.001185 | $0.001193 | $0.001176 | $0.001183 | $28,967.08 | $3,176,068 |
| 2019-11-04 | $0.001183 | $0.001190 | $0.001175 | $0.001186 | $31,285.28 | $3,183,030 |
| 2019-11-05 | $0.001186 | $0.001187 | $0.001172 | $0.001179 | $33,083.41 | $3,164,147 |
| 2019-11-06 | $0.001179 | $0.001189 | $0.0008656 | $0.0009023 | $35,682.47 | $2,422,025 |
| 2019-11-07 | $0.0009028 | $0.001100 | $0.0008536 | $0.001058 | $34,773.42 | $2,838,499 |
| 2019-11-08 | $0.001058 | $0.001377 | $0.001040 | $0.001288 | $66,013.01 | $3,456,578 |
| 2019-11-09 | $0.001286 | $0.001299 | $0.001090 | $0.001103 | $28,338.79 | $2,960,934 |
| 2019-11-10 | $0.001097 | $0.001171 | $0.001000 | $0.001034 | $36,953.60 | $2,775,617 |
| 2019-11-11 | $0.001034 | $0.001193 | $0.001001 | $0.001090 | $36,316.13 | $2,925,895 |
| 2019-11-12 | $0.001092 | $0.001170 | $0.001002 | $0.001033 | $33,857.27 | $2,772,071 |
| 2019-11-13 | $0.001036 | $0.001061 | $0.0009560 | $0.0009634 | $25,548.67 | $2,585,818 |
| 2019-11-14 | $0.0009741 | $0.0009796 | $0.0008690 | $0.0009330 | $26,249.52 | $2,504,216 |
| 2019-11-15 | $0.0009330 | $0.0009478 | $0.0008581 | $0.0009227 | $20,211.05 | $2,476,713 |
| 2019-11-16 | $0.0009004 | $0.0009235 | $0.0008595 | $0.0008812 | $19,429.25 | $2,365,254 |
| 2019-11-17 | $0.0008812 | $0.0009192 | $0.0008686 | $0.0008848 | $20,945.33 | $2,374,985 |
| 2019-11-18 | $0.0008844 | $0.0009865 | $0.0008665 | $0.0008730 | $23,130.53 | $2,343,167 |
| 2019-11-19 | $0.0008742 | $0.0008986 | $0.0008505 | $0.0008760 | $17,525.12 | $2,351,314 |
| 2019-11-20 | $0.0008760 | $0.0009074 | $0.0008442 | $0.0008734 | $24,674.64 | $2,344,452 |
| 2019-11-21 | $0.0008778 | $0.0008961 | $0.0007529 | $0.0007689 | $21,887.20 | $2,063,912 |
| 2019-11-22 | $0.0007689 | $0.0008398 | $0.0007021 | $0.0007187 | $18,213.04 | $1,928,992 |
| 2019-11-23 | $0.0007188 | $0.0007772 | $0.0007032 | $0.0007423 | $14,361.08 | $1,992,360 |
| 2019-11-24 | $0.0007590 | $0.0007860 | $0.0007117 | $0.0007549 | $18,254.50 | $2,026,282 |
| 2019-11-25 | $0.0007617 | $0.0007708 | $0.0005416 | $0.0006517 | $21,565.75 | $1,749,330 |
| 2019-11-26 | $0.0006518 | $0.0007017 | $0.0005373 | $0.0005932 | $25,125.13 | $1,592,261 |
| 2019-11-27 | $0.0005920 | $0.0007213 | $0.0005363 | $0.0006331 | $23,814.12 | $1,699,387 |
| 2019-11-28 | $0.0006577 | $0.0006922 | $0.0006147 | $0.0006458 | $16,148.50 | $1,733,478 |
| 2019-11-29 | $0.0006414 | $0.0007874 | $0.0006093 | $0.0007184 | $19,830.68 | $1,928,331 |
| 2019-11-30 | $0.0007184 | $0.0007276 | $0.0005213 | $0.0005466 | $22,178.99 | $1,467,159 |