Bitsdaq BQQQ
Xếp hạng #?
21:27:12 06/07/2021
Bitsdaq (BQQQ)
Không theo dõi
Lịch sử giá Bitsdaq (BQQQ) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0002785 | $0.0002822 | $0.0002776 | $0.0002810 | $1,241.03 | $754,353 |
| 2020-07-02 | $0.0002810 | $0.0002845 | $0.0002792 | $0.0002832 | $1,357.77 | $760,261 |
| 2020-07-03 | $0.0002832 | $0.0002838 | $0.0002681 | $0.0002700 | $391.86 | $724,804 |
| 2020-07-04 | $0.0002699 | $0.0002800 | $0.0002681 | $0.0002789 | $1,313.49 | $748,633 |
| 2020-07-05 | $0.0002787 | $0.0002801 | $0.0002776 | $0.0002794 | $1,096.98 | $749,983 |
| 2020-07-06 | $0.0002794 | $0.0002831 | $0.0002755 | $0.0002822 | $2,607.11 | $757,433 |
| 2020-07-07 | $0.0002818 | $0.0002831 | $0.0002518 | $0.0002785 | $1,456.99 | $747,469 |
| 2020-07-08 | $0.0002785 | $0.0002802 | $0.0002780 | $0.0002791 | $1,661.08 | $749,099 |
| 2020-07-09 | $0.0002792 | $0.0002802 | $0.0002772 | $0.0002782 | $1,517.09 | $746,802 |
| 2020-07-10 | $0.0002781 | $0.0002793 | $0.0002763 | $0.0002772 | $787.22 | $744,030 |
| 2020-07-11 | $0.0002772 | $0.0002782 | $0.0002760 | $0.0002770 | $695.07 | $743,602 |
| 2020-07-12 | $0.0002771 | $0.0002785 | $0.0002764 | $0.0002770 | $1,713.50 | $743,510 |
| 2020-07-13 | $0.0002770 | $0.0002786 | $0.0002760 | $0.0002769 | $1,510.68 | $743,231 |
| 2020-07-14 | $0.0002769 | $0.0002782 | $0.0002763 | $0.0002769 | $947.40 | $743,323 |
| 2020-07-15 | $0.0002769 | $0.0002770 | $0.0002483 | $0.0002540 | $826.25 | $681,914 |
| 2020-07-16 | $0.0002541 | $0.0002606 | $0.0002537 | $0.0002583 | $801.98 | $693,448 |
| 2020-07-17 | $0.0002583 | $0.0002874 | $0.0002542 | $0.0002703 | $2,998.39 | $725,502 |
| 2020-07-18 | $0.0002703 | $0.0002730 | $0.0002697 | $0.0002710 | $2,479.34 | $727,475 |
| 2020-07-19 | $0.0002709 | $0.0002721 | $0.0002696 | $0.0002715 | $2,483.51 | $728,743 |
| 2020-07-20 | $0.0002715 | $0.0002728 | $0.0002708 | $0.0002715 | $2,483.88 | $728,808 |
| 2020-07-21 | $0.0002715 | $0.0002730 | $0.0002667 | $0.0002669 | $2,100.50 | $716,469 |
| 2020-07-22 | $0.0002669 | $0.0002680 | $0.0002487 | $0.0002551 | $2,425.46 | $684,701 |
| 2020-07-23 | $0.0002551 | $0.0002553 | $0.0002469 | $0.0002521 | $2,129.94 | $676,664 |
| 2020-07-24 | $0.0002521 | $0.0002529 | $0.0002437 | $0.0002507 | $737.00 | $672,952 |
| 2020-07-25 | $0.0002508 | $0.0002529 | $0.0002305 | $0.0002454 | $1,202.32 | $658,631 |
| 2020-07-26 | $0.0002452 | $0.0002481 | $0.0002320 | $0.0002346 | $954.55 | $629,621 |
| 2020-07-27 | $0.0002345 | $0.0002481 | $0.0002343 | $0.0002446 | $608.32 | $656,672 |
| 2020-07-28 | $0.0002445 | $0.0002466 | $0.0002432 | $0.0002450 | $630.91 | $657,608 |
| 2020-07-29 | $0.0002450 | $0.0002490 | $0.0002441 | $0.0002466 | $1,781.15 | $661,954 |
| 2020-07-30 | $0.0002466 | $0.0002824 | $0.0002440 | $0.0002684 | $3,062.83 | $720,481 |
| 2020-07-31 | $0.0002684 | $0.0002796 | $0.0002662 | $0.0002735 | $1,102.75 | $734,142 |