Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0004313 | $0.0005971 | $0.0004191 | $0.0004644 | $14,217.40 | $1,246,401 |
| 2020-03-02 | $0.0004653 | $0.0004769 | $0.0004173 | $0.0004264 | $10,317.39 | $1,144,738 |
| 2020-03-03 | $0.0004311 | $0.0004638 | $0.0004179 | $0.0004355 | $7,288.15 | $1,169,100 |
| 2020-03-04 | $0.0004354 | $0.0004420 | $0.0003691 | $0.0003766 | $11,251.49 | $1,010,976 |
| 2020-03-05 | $0.0003830 | $0.0004200 | $0.0003715 | $0.0004152 | $10,274.01 | $1,114,445 |
| 2020-03-06 | $0.0004152 | $0.0004160 | $0.0003762 | $0.0003866 | $7,292.41 | $1,037,876 |
| 2020-03-07 | $0.0003847 | $0.0004232 | $0.0003801 | $0.0004103 | $6,389.50 | $1,101,505 |
| 2020-03-08 | $0.0004103 | $0.0004163 | $0.0003747 | $0.0003826 | $7,446.72 | $1,026,982 |
| 2020-03-09 | $0.0003833 | $0.0003878 | $0.0003540 | $0.0003645 | $7,754.32 | $978,520 |
| 2020-03-10 | $0.0003667 | $0.0004023 | $0.0003626 | $0.0003800 | $8,026.98 | $1,020,143 |
| 2020-03-11 | $0.0003800 | $0.0003982 | $0.0003543 | $0.0003591 | $6,406.40 | $963,818 |
| 2020-03-12 | $0.0003591 | $0.0003651 | $0.0002176 | $0.0002255 | $7,400.99 | $605,218 |
| 2020-03-13 | $0.0002255 | $0.0002683 | $0.0001503 | $0.0002122 | $5,303.24 | $569,558 |
| 2020-03-14 | $0.0002121 | $0.0002570 | $0.0001430 | $0.0002213 | $4,077.95 | $594,157 |
| 2020-03-15 | $0.0002213 | $0.0002631 | $0.0002108 | $0.0002203 | $4,952.11 | $591,477 |
| 2020-03-16 | $0.0002201 | $0.0002327 | $0.0001824 | $0.0002119 | $4,296.31 | $568,861 |
| 2020-03-17 | $0.0002118 | $0.0002217 | $0.0001887 | $0.0001902 | $3,797.27 | $510,643 |
| 2020-03-18 | $0.0001901 | $0.0002027 | $0.0001852 | $0.0001908 | $3,548.12 | $512,157 |
| 2020-03-19 | $0.0001908 | $0.0002333 | $0.0001903 | $0.0002290 | $4,265.44 | $614,768 |
| 2020-03-20 | $0.0002290 | $0.0002358 | $0.0001986 | $0.0002177 | $4,165.54 | $584,307 |
| 2020-03-21 | $0.0002177 | $0.0002307 | $0.0002051 | $0.0002186 | $4,251.85 | $586,703 |
| 2020-03-22 | $0.0002184 | $0.0002294 | $0.0002071 | $0.0002078 | $4,232.75 | $557,738 |
| 2020-03-23 | $0.0002078 | $0.0002640 | $0.0002069 | $0.0002170 | $4,587.06 | $582,534 |
| 2020-03-24 | $0.0002168 | $0.0002739 | $0.0002156 | $0.0002599 | $6,041.43 | $697,718 |
| 2020-03-25 | $0.0002600 | $0.0002759 | $0.0002544 | $0.0002618 | $4,743.15 | $702,859 |
| 2020-03-26 | $0.0002618 | $0.0002705 | $0.0002551 | $0.0002599 | $4,128.30 | $697,551 |
| 2020-03-27 | $0.0002599 | $0.0002644 | $0.0002491 | $0.0002521 | $4,069.35 | $676,636 |
| 2020-03-28 | $0.0002551 | $0.0002555 | $0.0002299 | $0.0002308 | $4,242.34 | $619,645 |
| 2020-03-29 | $0.0002309 | $0.0002328 | $0.0002239 | $0.0002271 | $3,616.97 | $609,602 |
| 2020-03-30 | $0.0002259 | $0.0002339 | $0.0002204 | $0.0002286 | $3,921.90 | $613,597 |
| 2020-03-31 | $0.0002294 | $0.0002329 | $0.0002193 | $0.0002293 | $3,955.89 | $615,402 |