Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0002293 | $0.0002335 | $0.0002140 | $0.0002308 | $3,651.32 | $619,658 |
| 2020-04-02 | $0.0002315 | $0.0002647 | $0.0002296 | $0.0002544 | $4,363.75 | $682,891 |
| 2020-04-03 | $0.0002553 | $0.0002653 | $0.0002540 | $0.0002584 | $4,770.76 | $693,641 |
| 2020-04-04 | $0.0002584 | $0.0002884 | $0.0002555 | $0.0002799 | $5,916.57 | $751,277 |
| 2020-04-05 | $0.0002796 | $0.0002823 | $0.0002728 | $0.0002773 | $4,119.51 | $744,379 |
| 2020-04-06 | $0.0002774 | $0.0002841 | $0.0002606 | $0.0002779 | $5,254.38 | $746,111 |
| 2020-04-07 | $0.0002788 | $0.0002939 | $0.0002725 | $0.0002873 | $4,300.92 | $771,111 |
| 2020-04-08 | $0.0002903 | $0.0002936 | $0.0002846 | $0.0002928 | $4,270.90 | $786,094 |
| 2020-04-09 | $0.0002926 | $0.0002932 | $0.0002233 | $0.0002256 | $9.05 | $605,490 |
| 2020-04-10 | $0.0002255 | $0.0002257 | $0.0002045 | $0.0002064 | $0 | $553,958 |
| 2020-04-11 | $0.0002064 | $0.0002064 | $0.0002064 | $0.0002064 | $0 | $553,958 |
| 2020-04-12 | $0.0002064 | $0.0002064 | $0.0002064 | $0.0002064 | $0 | $553,958 |
| 2020-04-13 | $0.0002064 | $0.0002079 | $0.0002008 | $0.0002058 | $15.19 | $552,365 |
| 2020-04-14 | $0.0002058 | $0.0003575 | $0.0002052 | $0.0003498 | $61.50 | $939,053 |
| 2020-04-15 | $0.0003499 | $0.0003566 | $0.0003464 | $0.0003562 | $0 | $956,270 |
| 2020-04-16 | $0.0003562 | $0.0003562 | $0.0003562 | $0.0003562 | $0 | $956,270 |
| 2020-04-17 | $0.0003562 | $0.0003562 | $0.0003562 | $0.0003562 | $0 | $956,270 |
| 2020-04-18 | $0.0003562 | $0.0003562 | $0.0003562 | $0.0003562 | $0 | $956,270 |
| 2020-04-19 | $0.0003562 | $0.0003562 | $0.0002784 | $0.0002789 | $185.32 | $748,618 |
| 2020-04-20 | $0.0002789 | $0.0002858 | $0.0002097 | $0.0002120 | $233.98 | $569,132 |
| 2020-04-21 | $0.0002121 | $0.0002378 | $0.0002100 | $0.0002339 | $4,013.82 | $627,918 |
| 2020-04-22 | $0.0002299 | $0.0002535 | $0.0002282 | $0.0002488 | $3,973.51 | $667,894 |
| 2020-04-23 | $0.0002469 | $0.0002531 | $0.0002279 | $0.0002397 | $3,795.44 | $643,412 |
| 2020-04-24 | $0.0002396 | $0.0002533 | $0.0002315 | $0.0002448 | $4,087.95 | $657,173 |
| 2020-04-25 | $0.0002507 | $0.0002643 | $0.0002353 | $0.0002415 | $4,514.97 | $648,391 |
| 2020-04-26 | $0.0002425 | $0.0002569 | $0.0002326 | $0.0002432 | $4,505.71 | $652,906 |
| 2020-04-27 | $0.0002429 | $0.0002590 | $0.0002354 | $0.0002521 | $4,435.65 | $676,786 |
| 2020-04-28 | $0.0002466 | $0.0002751 | $0.0002374 | $0.0002483 | $3,962.98 | $666,399 |
| 2020-04-29 | $0.0002484 | $0.0002776 | $0.0002428 | $0.0002658 | $5,527.74 | $713,519 |
| 2020-04-30 | $0.0002663 | $0.0003016 | $0.0002590 | $0.0002740 | $5,234.85 | $735,470 |