Market Cap:

BitQuark BitQuark (BTQ)

0.001288 USD
0.00000020 BTC

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
13,748 USD
2 BTC
Volume (24h)
8 USD
0.00 BTC
Circulating Supply
10,671,402 BTQ

Historical data for BitQuark

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.001382 0.001383 0.001271 0.001286 8 14,743
Sep 24, 2018 0.001410 0.001410 0.001379 0.001384 2 15,037
Sep 23, 2018 0.001342 0.001353 0.001333 0.001338 23 14,302
Sep 22, 2018 0.001400 0.001406 0.001336 0.001341 24 14,925
Sep 20, 2018 0.001278 0.001291 0.001278 0.001285 16 13,610
Sep 19, 2018 0.001260 0.001297 0.001234 0.001277 16 13,416
Sep 17, 2018 0.001563 0.001570 0.001498 0.001508 7 16,630
Sep 16, 2018 0.002617 0.002617 0.000259 0.001559 633 27,837
Sep 15, 2018 0.002661 0.002677 0.002595 0.002610 14 28,302
Sep 14, 2018 0.002792 0.002798 0.002642 0.002665 1 29,684
Sep 13, 2018 0.002727 0.002804 0.002727 0.002794 3 28,984
Sep 12, 2018 0.002707 0.002729 0.002627 0.002725 32 28,765
Sep 11, 2018 0.002656 0.002733 0.002650 0.002707 1 28,213
Sep 10, 2018 0.002649 0.002663 0.002634 0.002652 30 28,135
Sep 09, 2018 0.003094 0.003105 0.003086 0.003100 3 32,844
Sep 08, 2018 0.003293 0.003316 0.003078 0.003095 23 34,948
Sep 07, 2018 0.002666 0.003318 0.002615 0.003289 5 28,281
Sep 06, 2018 0.002657 0.002670 0.002623 0.002669 38 28,188
Sep 05, 2018 0.002944 0.002953 0.002726 0.002726 123 31,214
Sep 04, 2018 0.003561 0.003619 0.002942 0.002942 213 37,744
Sep 03, 2018 0.003538 0.005520 0.003535 0.003561 51 37,497
Sep 02, 2018 0.003235 0.003292 0.003211 0.003280 13 34,272
Sep 01, 2018 0.005280 0.005466 0.003150 0.003234 451 55,914
Aug 31, 2018 0.005316 0.005332 0.005190 0.005287 15 56,272
Aug 30, 2018 0.005354 0.005372 0.005184 0.005310 3 56,659
Aug 29, 2018 0.005319 0.005417 0.005271 0.005351 9 56,266
Aug 28, 2018 0.005233 0.005346 0.005156 0.005314 6 55,339
Aug 27, 2018 0.005173 0.005244 0.005069 0.005243 15 54,696
* Earliest data in range (UTC time)
** Latest data in range (UTC time)