Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0005515 | $0.0006380 | $0.0005506 | $0.0005970 | $13,317.47 | $1,602,476 |
| 2019-12-02 | $0.0005970 | $0.0006077 | $0.0005718 | $0.0005979 | $13,020.72 | $1,604,900 |
| 2019-12-03 | $0.0005979 | $0.0006493 | $0.0005842 | $0.0006440 | $13,560.91 | $1,728,483 |
| 2019-12-04 | $0.0006423 | $0.0006846 | $0.0006057 | $0.0006285 | $15,327.75 | $1,687,084 |
| 2019-12-05 | $0.0006285 | $0.0006500 | $0.0005927 | $0.0006112 | $13,619.02 | $1,640,468 |
| 2019-12-06 | $0.0006071 | $0.0006149 | $0.0004828 | $0.0005462 | $15,593.43 | $1,466,049 |
| 2019-12-07 | $0.0005478 | $0.0005702 | $0.0004986 | $0.0005253 | $11,606.22 | $1,409,953 |
| 2019-12-08 | $0.0005253 | $0.0005657 | $0.0005002 | $0.0005503 | $11,931.42 | $1,477,017 |
| 2019-12-09 | $0.0005503 | $0.0005639 | $0.0004120 | $0.0005019 | $15,181.52 | $1,347,133 |
| 2019-12-10 | $0.0004950 | $0.0005315 | $0.0004573 | $0.0004929 | $16,001.26 | $1,323,045 |
| 2019-12-11 | $0.0004932 | $0.0005595 | $0.0004703 | $0.0004795 | $10,319.83 | $1,286,936 |
| 2019-12-12 | $0.0004836 | $0.0005499 | $0.0004802 | $0.0005184 | $11,709.34 | $1,391,409 |
| 2019-12-13 | $0.0005184 | $0.0005597 | $0.0005060 | $0.0005358 | $13,795.12 | $1,438,084 |
| 2019-12-14 | $0.0005357 | $0.0005536 | $0.0004888 | $0.0005063 | $17,849.53 | $1,358,991 |
| 2019-12-15 | $0.0005063 | $0.0005223 | $0.0004307 | $0.0004648 | $12,611.15 | $1,247,481 |
| 2019-12-16 | $0.0004648 | $0.0004932 | $0.0004497 | $0.0004716 | $14,153.72 | $1,265,962 |
| 2019-12-17 | $0.0004716 | $0.0004895 | $0.0004186 | $0.0004229 | $11,503.75 | $1,134,998 |
| 2019-12-18 | $0.0004229 | $0.0004632 | $0.0003944 | $0.0004139 | $18,709.53 | $1,111,069 |
| 2019-12-19 | $0.0004139 | $0.0004536 | $0.0004091 | $0.0004438 | $9,830.41 | $1,191,179 |
| 2019-12-20 | $0.0004438 | $0.0004850 | $0.0004374 | $0.0004654 | $17,453.54 | $1,249,265 |
| 2019-12-21 | $0.0004654 | $0.0005063 | $0.0004291 | $0.0004932 | $10,359.61 | $1,323,840 |
| 2019-12-22 | $0.0004913 | $0.0006588 | $0.0004587 | $0.0005100 | $16,612.52 | $1,368,885 |
| 2019-12-23 | $0.0005099 | $0.0005215 | $0.0004763 | $0.0005067 | $9,811.58 | $1,360,049 |
| 2019-12-24 | $0.0005055 | $0.0005205 | $0.0004890 | $0.0005030 | $8,482.05 | $1,350,061 |
| 2019-12-25 | $0.0005030 | $0.0005571 | $0.0004941 | $0.0005360 | $10,682.21 | $1,438,638 |
| 2019-12-26 | $0.0005362 | $0.0005598 | $0.0005047 | $0.0005140 | $12,293.20 | $1,379,638 |
| 2019-12-27 | $0.0005141 | $0.0005153 | $0.0004915 | $0.0005025 | $4,885.82 | $1,348,656 |
| 2019-12-28 | $0.0005025 | $0.0005082 | $0.0004558 | $0.0004819 | $14,084.59 | $1,293,361 |
| 2019-12-29 | $0.0004819 | $0.0005557 | $0.0004720 | $0.0005105 | $14,309.90 | $1,370,315 |
| 2019-12-30 | $0.0005102 | $0.0005275 | $0.0004575 | $0.0005201 | $12,059.12 | $1,395,929 |
| 2019-12-31 | $0.0005215 | $0.0005245 | $0.0005005 | $0.0005016 | $9,754.29 | $1,346,453 |