Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0005573 | $0.0006069 | $0.0005443 | $0.0005982 | $10,483.67 | $1,605,679 |
| 2020-02-02 | $0.0005981 | $0.0006173 | $0.0005379 | $0.0005605 | $16,660.48 | $1,504,345 |
| 2020-02-03 | $0.0005605 | $0.0005657 | $0.0004971 | $0.0004985 | $10,725.92 | $1,337,920 |
| 2020-02-04 | $0.0005076 | $0.0005239 | $0.0004843 | $0.0005057 | $8,199.21 | $1,357,449 |
| 2020-02-05 | $0.0004945 | $0.0005614 | $0.0004833 | $0.0005177 | $12,147.07 | $1,389,686 |
| 2020-02-06 | $0.0005177 | $0.0005288 | $0.0004300 | $0.0004797 | $11,858.41 | $1,287,496 |
| 2020-02-07 | $0.0004816 | $0.0006181 | $0.0004653 | $0.0005866 | $10,557.54 | $1,574,656 |
| 2020-02-08 | $0.0005841 | $0.0006028 | $0.0005514 | $0.0005838 | $10,905.92 | $1,567,085 |
| 2020-02-09 | $0.0005837 | $0.0005899 | $0.0004728 | $0.0005228 | $10,637.80 | $1,403,370 |
| 2020-02-10 | $0.0005228 | $0.0005506 | $0.0004472 | $0.0004595 | $9,024.18 | $1,233,308 |
| 2020-02-11 | $0.0004525 | $0.0005450 | $0.0004497 | $0.0004906 | $9,666.91 | $1,316,893 |
| 2020-02-12 | $0.0004907 | $0.0005346 | $0.0004789 | $0.0005078 | $11,457.70 | $1,363,082 |
| 2020-02-13 | $0.0005078 | $0.0005291 | $0.0004913 | $0.0005018 | $8,827.09 | $1,347,036 |
| 2020-02-14 | $0.0004984 | $0.0005521 | $0.0004406 | $0.0005369 | $14,663.99 | $1,441,151 |
| 2020-02-15 | $0.0005369 | $0.0005466 | $0.0004641 | $0.0004904 | $17,266.08 | $1,316,213 |
| 2020-02-16 | $0.0004877 | $0.0005011 | $0.0004396 | $0.0004645 | $10,914.09 | $1,246,689 |
| 2020-02-17 | $0.0004643 | $0.0004750 | $0.0004299 | $0.0004706 | $7,779.46 | $1,263,249 |
| 2020-02-18 | $0.0004731 | $0.0004808 | $0.0004382 | $0.0004687 | $9,395.42 | $1,258,106 |
| 2020-02-19 | $0.0004661 | $0.0005011 | $0.0004416 | $0.0004751 | $13,164.30 | $1,275,228 |
| 2020-02-20 | $0.0004739 | $0.0004849 | $0.0004075 | $0.0004216 | $13,465.16 | $1,131,511 |
| 2020-02-21 | $0.0004167 | $0.0004654 | $0.0004142 | $0.0004360 | $8,756.36 | $1,170,167 |
| 2020-02-22 | $0.0004365 | $0.0004530 | $0.0004168 | $0.0004274 | $8,947.79 | $1,147,172 |
| 2020-02-23 | $0.0004274 | $0.0004466 | $0.0004125 | $0.0004401 | $8,966.36 | $1,181,369 |
| 2020-02-24 | $0.0004400 | $0.0004446 | $0.0004190 | $0.0004285 | $7,378.56 | $1,150,163 |
| 2020-02-25 | $0.0004285 | $0.0004324 | $0.0004124 | $0.0004211 | $6,401.47 | $1,130,343 |
| 2020-02-26 | $0.0004150 | $0.0004362 | $0.0003821 | $0.0003823 | $15,367.29 | $1,026,058 |
| 2020-02-27 | $0.0003827 | $0.0004137 | $0.0002713 | $0.0003933 | $10,979.03 | $1,055,806 |
| 2020-02-28 | $0.0003937 | $0.0004286 | $0.0003875 | $0.0004273 | $8,839.91 | $1,146,921 |
| 2020-02-29 | $0.0004270 | $0.0004354 | $0.0004072 | $0.0004313 | $8,203.41 | $1,157,672 |