首页
快讯
资讯
APP
搜索
BQT
Bqt
市值排名：
No.268
+ 加入自选
BQT行情
平台数据
基本资料
持币地址
历史数据
$0.001632
历史最低价
$0.1790
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.008772
0.009654
0.008648
0.009325
9.72万
240.59万
2.
2021-07-31
0.008304
0.009042
0.008221
0.008772
9.59万
226.32万
3.
2021-07-30
0.007804
0.008679
0.007763
0.008299
9.03万
214.11万
4.
2021-07-29
0.007724
0.007853
0.007563
0.007806
8.41万
201.39万
5.
2021-07-28
0.008497
0.008759
0.007608
0.007724
10.07万
199.28万
6.
2021-07-27
0.008786
0.009232
0.008206
0.008489
11.47万
219.02万
7.
2021-07-26
0.006906
0.011286
0.00678
0.008786
10.88万
226.68万
8.
2021-07-25
0.007336
0.015013
0.006756
0.006913
9.32万
178.36万
9.
2021-07-24
0.007038
0.007919
0.006898
0.007337
9.98万
189.29万
10.
2021-07-23
0.006452
0.007754
0.006412
0.007035
9.3万
181.5万
11.
2021-07-22
0.006468
0.00683
0.006162
0.006461
8.69万
166.69万
12.
2021-07-21
0.00567
0.006502
0.005525
0.006475
9.09万
167.06万
13.
2021-07-20
0.005796
0.011463
0.005408
0.005703
7.31万
147.14万
14.
2021-07-19
0.006816
0.006965
0.005663
0.005796
7.28万
149.54万
15.
2021-07-18
0.006695
0.007715
0.005814
0.006823
9.17万
176.03万
16.
2021-07-17
0.00659
0.007598
0.0061
0.006695
8.97万
172.73万
17.
2021-07-16
0.00886
0.009945
0.005745
0.006606
10.93万
170.43万
18.
2021-07-15
0.009668
0.00996
0.007962
0.008857
16.4万
228.51万
19.
2021-07-14
0.010404
0.012812
0.008082
0.009678
28.04万
249.69万
20.
2021-07-13
0.014525
0.016428
0.007969
0.010389
13.9万
268.04万
21.
2021-07-12
0.026834
0.02935
0.007184
0.014525
10.76万
374.75万
22.
2021-07-11
0.006452
0.044969
0.006341
0.026828
20.59万
692.16万
23.
2021-07-10
0.006721
0.006728
0.006331
0.006451
2.59万
166.44万
24.
2021-07-09
0.006588
0.006791
0.006251
0.006721
2.74万
173.4万
25.
2021-07-08
0.007282
0.008534
0.006423
0.006588
2.76万
169.97万
26.
2021-07-07
0.008292
0.013892
0.007052
0.007282
4.18万
187.88万
27.
2021-07-06
0.007793
0.008639
0.007408
0.008287
3.18万
213.8万
28.
2021-07-05
0.007291
0.008553
0.007069
0.007783
3.06万
200.8万
29.
2021-07-04
0.007754
0.008102
0.007159
0.007291
2.77万
188.11万
30.
2021-07-03
0.006933
0.007825
0.006723
0.007754
2.93万
200.05万
31.
2021-07-02
0.006983
0.007434
0.006623
0.006933
2.49万
178.87万
32.
2021-07-01
0.006678
0.007728
0.00665
0.006982
2.71万
180.14万
33.
2021-06-30
0.00705
0.007903
0.006648
0.006685
2.42万
172.47万
34.
2021-06-29
0.007894
0.00841
0.006739
0.007059
17.89万
182.12万
35.
2021-06-28
0.006902
0.007894
0.006691
0.007894
40.83万
203.67万
36.
2021-06-27
0.006634
0.007031
0.006456
0.006889
34.61万
177.74万
37.
2021-06-26
0.006783
0.006993
0.006406
0.006618
33.8万
170.74万
38.
2021-06-25
0.007363
0.007824
0.006685
0.006775
34.7万
174.8万
39.
2021-06-24
0.007363
0.007485
0.006847
0.007383
37.56万
190.48万
40.
2021-06-23
0.00747
0.008202
0.007167
0.007363
35.68万
189.97万
41.
2021-06-22
0.007327
0.007612
0.006301
0.007455
38.05万
192.34万
42.
2021-06-21
0.007751
0.00863
0.007039
0.007301
37.8万
188.37万
43.
2021-06-20
0.008335
0.008675
0.007398
0.007743
40.72万
199.77万
44.
2021-06-19
0.009058
0.009218
0.008285
0.008352
39.87万
215.48万
45.
2021-06-18
0.009421
0.009821
0.008727
0.009077
42.37万
234.19万
46.
2021-06-17
0.008956
0.009513
0.008431
0.009429
48.79万
243.27万
47.
2021-06-16
0.009168
0.009868
0.00888
0.008956
45.97万
231.06万
48.
2021-06-15
0.009527
0.01573
0.009139
0.009168
47.8万
236.53万
49.
2021-06-14
0.008703
0.009551
0.008647
0.009551
50.05万
246.42万
50.
2021-06-13
0.008837
0.009035
0.008518
0.008671
45.56万
223.71万
51.
2021-06-12
0.008686
0.010834
0.008095
0.008814
47.61万
227.4万
52.
2021-06-11
0.009638
0.009638
0.008625
0.008686
43.89万
224.1万
53.
2021-06-10
0.010065
0.010687
0.00951
0.0096
47.52万
247.68万
54.
2021-06-09
0.00934
0.010088
0.009253
0.010051
48.64万
259.32万
55.
2021-06-08
0.010878
0.010947
0.009112
0.00934
45.48万
240.97万
56.
2021-06-07
0.009904
0.010878
0.009703
0.010876
47.29万
280.6万
57.
2021-06-06
0.009671
0.009984
0.009258
0.009904
47.12万
255.52万
58.
2021-06-05
0.009655
0.010253
0.00933
0.009671
42.16万
249.51万
59.
2021-06-04
0.010169
0.010445
0.009273
0.009638
44.04万
248.66万
60.
2021-06-03
0.010301
0.010727
0.009673
0.010169
45.33万
262.36万
61.
2021-06-02
0.009501
0.010327
0.009318
0.010301
43.6万
265.77万
62.
2021-06-01
0.009725
0.01013
0.00935
0.009461
47.24万
244.09万
63.
2021-05-31
0.009334
0.009752
0.008442
0.009725
49.21万
250.91万
64.
2021-05-30
0.008617
0.009353
0.008194
0.009334
47.76万
240.82万
65.
2021-05-29
0.009455
0.009555
0.008548
0.008586
42.47万
221.52万
66.
2021-05-28
0.010374
0.010396
0.008974
0.009495
48.17万
244.97万
67.
2021-05-27
0.011217
0.01149
0.009756
0.010359
53.16万
267.26万
68.
2021-05-26
0.009599
0.011428
0.009282
0.011222
57.94万
289.53万
69.
2021-05-25
0.009243
0.010611
0.008844
0.009554
50.14万
246.49万
70.
2021-05-24
0.007079
0.009309
0.00643
0.009246
47.6万
238.55万
71.
2021-05-23
0.008692
0.008791
0.006934
0.007045
35.25万
181.76万
72.
2021-05-22
0.009055
0.009313
0.007875
0.008716
46.83万
224.87万
73.
2021-05-21
0.01054
0.010657
0.008998
0.008999
47.58万
232.17万
74.
2021-05-20
0.011366
0.011966
0.008622
0.010516
51.44万
271.31万
75.
2021-05-19
0.014425
0.014729
0.007806
0.011248
37.06万
290.2万
76.
2021-05-18
0.013956
0.01514
0.012776
0.014494
38.16万
373.95万
77.
2021-05-17
0.013261
0.015113
0.012847
0.013863
37.78万
357.67万
78.
2021-05-16
0.014503
0.014503
0.013051
0.013234
38.47万
341.44万
79.
2021-05-15
0.016009
0.016151
0.01436
0.014503
41.9万
374.18万
80.
2021-05-14
0.014882
0.016072
0.013245
0.015985
44.69万
412.41万
81.
2021-05-13
0.017369
0.017603
0.013968
0.014874
40.08万
383.75万
82.
2021-05-12
0.017135
0.019314
0.017089
0.017369
44.39万
448.12万
83.
2021-05-11
0.0181
0.022115
0.014068
0.017135
46.01万
442.08万
84.
2021-05-10
0.023629
0.026624
0.017048
0.0181
43.36万
466.98万
85.
2021-05-09
0.018393
0.025182
0.018393
0.023713
56.51万
611.8万
86.
2021-05-08
0.015674
0.022832
0.015004
0.018393
41.22万
474.54万
87.
2021-05-07
0.018675
0.019049
0.012137
0.015674
35.41万
404.39万
88.
2021-05-06
0.018347
0.019383
0.017802
0.018699
43.58万
482.43万
89.
2021-05-05
0.017603
0.019809
0.017094
0.018414
38.7万
475.08万
90.
2021-05-04
0.016982
0.01953
0.016893
0.017603
38.2万
454.16万
91.
2021-05-03
0.015682
0.01718
0.015345
0.017074
36.58万
440.51万
92.
2021-05-02
0.015503
0.016609
0.015285
0.015682
34.68万
404.6万
93.
2021-05-01
0.0156
0.016328
0.01503
0.015503
33.04万
399.98万
94.
2021-04-30
0.015666
0.016279
0.014273
0.015662
35.55万
404.08万
95.
2021-04-29
0.014376
0.021535
0.014116
0.015666
34.78万
404.18万
96.
2021-04-28
0.014899
0.015147
0.013608
0.014384
28.07万
371.11万
97.
2021-04-27
0.014159
0.014951
0.013124
0.014899
30.59万
384.39万
98.
2021-04-26
0.019545
0.019847
0.012883
0.014163
30.13万
365.41万
99.
2021-04-25
0.012096
0.0322
0.011921
0.019614
44.4万
506.04万
100.
2021-04-24
0.012778
0.013143
0.011443
0.012066
30.61万
311.3万
