Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005016 | $0.0005333 | $0.0004941 | $0.0005151 | $12,988.75 | $1,382,659 |
| 2020-01-02 | $0.0005150 | $0.0005170 | $0.0005072 | $0.0005104 | $10,583.22 | $1,369,966 |
| 2020-01-03 | $0.0005127 | $0.0005651 | $0.0005071 | $0.0005636 | $20.28 | $1,512,719 |
| 2020-01-04 | $0.0005635 | $0.0005712 | $0.0005588 | $0.0005675 | $20.42 | $1,523,277 |
| 2020-01-05 | $0.0005673 | $0.0005855 | $0.0005673 | $0.0005723 | $20.59 | $1,536,098 |
| 2020-01-06 | $0.0005724 | $0.0005785 | $0.0005180 | $0.0005417 | $12,375.75 | $1,453,965 |
| 2020-01-07 | $0.0005417 | $0.0007007 | $0.0005356 | $0.0005848 | $19,558.36 | $1,569,791 |
| 2020-01-08 | $0.0005848 | $0.0006092 | $0.0005451 | $0.0005816 | $12,320.96 | $1,561,159 |
| 2020-01-09 | $0.0005815 | $0.0005848 | $0.0005527 | $0.0005599 | $10,294.95 | $1,502,935 |
| 2020-01-10 | $0.0005607 | $0.0005911 | $0.0005446 | $0.0005847 | $12,595.03 | $1,569,492 |
| 2020-01-11 | $0.0005847 | $0.0006031 | $0.0005792 | $0.0005970 | $11,604.48 | $1,602,546 |
| 2020-01-12 | $0.0005969 | $0.0006021 | $0.0005912 | $0.0005981 | $11,312.28 | $1,605,337 |
| 2020-01-13 | $0.0005983 | $0.0005995 | $0.0005558 | $0.0005763 | $12,021.92 | $1,546,792 |
| 2020-01-14 | $0.0005770 | $0.0006276 | $0.0005741 | $0.0006017 | $12,253.63 | $1,615,081 |
| 2020-01-15 | $0.0006012 | $0.0006307 | $0.0005881 | $0.0006178 | $15,238.70 | $1,658,149 |
| 2020-01-16 | $0.0006218 | $0.0006776 | $0.0005914 | $0.0006443 | $15,697.47 | $1,729,381 |
| 2020-01-17 | $0.0006443 | $0.0006774 | $0.0006387 | $0.0006687 | $12,931.88 | $1,794,892 |
| 2020-01-18 | $0.0006681 | $0.0006765 | $0.0006431 | $0.0006648 | $12,178.08 | $1,784,298 |
| 2020-01-19 | $0.0006648 | $0.0006708 | $0.0006223 | $0.0006289 | $13,539.01 | $1,688,040 |
| 2020-01-20 | $0.0006289 | $0.0006499 | $0.0006111 | $0.0006385 | $11,127.37 | $1,713,904 |
| 2020-01-21 | $0.0006385 | $0.0006435 | $0.0006234 | $0.0006339 | $11,621.75 | $1,701,515 |
| 2020-01-22 | $0.0006320 | $0.0006528 | $0.0006282 | $0.0006490 | $13,353.43 | $1,742,135 |
| 2020-01-23 | $0.0006479 | $0.0006499 | $0.0006116 | $0.0006162 | $12,784.28 | $1,654,009 |
| 2020-01-24 | $0.0006162 | $0.0006322 | $0.0005880 | $0.0006087 | $12,517.56 | $1,633,866 |
| 2020-01-25 | $0.0006086 | $0.0006119 | $0.0005815 | $0.0006027 | $12,328.41 | $1,617,793 |
| 2020-01-26 | $0.0006026 | $0.0006050 | $0.0005807 | $0.0006011 | $10,910.26 | $1,613,434 |
| 2020-01-27 | $0.0006011 | $0.0006238 | $0.0005992 | $0.0006230 | $14,280.08 | $1,672,322 |
| 2020-01-28 | $0.0006232 | $0.0006330 | $0.0006164 | $0.0006255 | $12,738.34 | $1,678,932 |
| 2020-01-29 | $0.0006255 | $0.0006455 | $0.0006255 | $0.0006403 | $13,247.20 | $1,718,590 |
| 2020-01-30 | $0.0006385 | $0.0006397 | $0.0006011 | $0.0006046 | $17,534.09 | $1,622,903 |
| 2020-01-31 | $0.0006047 | $0.0006239 | $0.0005514 | $0.0005551 | $10,212.59 | $1,489,879 |