# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
5.0E-6 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1728172921 | BQT/ETH | https://www.digifinex.com/en-ww/trade/ETH/BQT | ETH | 1 | https://www.digifinex.com/en-ww/trade/ETH/BQT | 0 | 11 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.0133803 | -0.0012848 | -9.60217633386 | 0.01132005 | 0.01341585 | 0 | CX |
4 | 0.01134575 | 0.00074975 | 6.60820130886 | 0.0112184 | 0.01363765 | 0 | CX |
12 | 0.01589375 | -0.00379825 | -23.8977585529 | 0.01078335 | 0.0177248 | 0 | CX |
26 | 0.01656955 | -0.00447405 | -27.0016385478 | 0.01078335 | 0.0198526 | 0 | CX |
52 | 0.0080655 | 0.00403 | 49.9659041597 | 0.00761765 | 0.02046195 | 0 | CX |
156 | 0.01754065 | -0.00544515 | -31.0430343231 | 0.0044278 | 0.02433215 | 0 | CX |
260 | 0.01413422 | -0.00203872 | -14.4240007584 | 0.00219885 | 0.02433215 | 1.42529522 | CX |
Blockchain Quotations Index's mission is to become the #1 promoter of the blockchain ecological development to members of their community.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1728172200 | 0.01207615 | 4.0E-6 | 0.03 | 0.01209985 | 0.0121365 | 0.0119527 | 0 |
1728085800 | 0.01207255 | 0.00032125 | 2.73 | 0.01175935 | 0.0121987 | 0.0117019 | 0 |
1727999400 | 0.0117513 | -5.5E-5 | -0.47 | 0.01147625 | 0.0133223 | 0.01132005 | 0 |
1727913000 | 0.01180585 | -0.000452 | -3.69 | 0.01225145 | 0.01249085 | 0.01178025 | 0 |
1727826600 | 0.0122574 | -0.000715 | -5.51 | 0.0130146 | 0.0132824 | 0.01213155 | 0 |
1727740200 | 0.0129722 | -0.000296 | -2.23 | 0.01329505 | 0.01330115 | 0.0128763 | 0 |
1727653800 | 0.01326785 | -0.000111 | -0.83 | 0.0133803 | 0.01341585 | 0.0131817 | 0 |
1727567400 | 0.0133785 | -0.00011 | -0.82 | 0.01349595 | 0.0135244 | 0.01326975 | 0 |
1727481000 | 0.0134881 | 0.00034045 | 2.59 | 0.01314525 | 0.01363765 | 0.0130825 | 0 |
1727394600 | 0.01314765 | 0.00027125 | 2.11 | 0.012913 | 0.013325 | 0.01279715 | 0 |
1727308200 | 0.0128764 | -0.000399 | -3.01 | 0.0132554 | 0.0133232 | 0.01279615 | 0 |
1727221800 | 0.01327585 | 3.2E-5 | 0.24 | 0.01324085 | 0.0133542 | 0.01297855 | 0 |
1727135400 | 0.01324435 | 0.00033335 | 2.58 | 0.01147625 | 0.0135027 | 0.01132005 | 0 |
1727049000 | 0.012911 | -0.000184 | -1.41 | 0.0130793 | 0.013108 | 0.0126418 | 0 |
1726962600 | 0.01309545 | 0.00032385 | 2.54 | 0.01279735 | 0.0131064 | 0.01265905 | 0 |
1726876200 | 0.0127716 | 0.0004365 | 3.54 | 0.0123266 | 0.01285635 | 0.01220175 | 0 |
1726789800 | 0.0123351 | 0.00056115 | 4.77 | 0.01191065 | 0.0124451 | 0.0118832 | 0 |
1726703400 | 0.01177395 | 8.5E-5 | 0.73 | 0.0116999 | 0.0118 | 0.01139795 | 0 |
1726617000 | 0.01168885 | 0.00018255 | 1.59 | 0.01147625 | 0.0119545 | 0.01132005 | 0 |
1726530600 | 0.0115063 | -8.4E-5 | -0.72 | 0.0116055 | 0.01166725 | 0.01128125 | 0 |
1726444200 | 0.0115899 | -0.000496 | -4.10 | 0.01208915 | 0.0121459 | 0.01154605 | 0 |
1726357800 | 0.01208595 | -0.000127 | -1.04 | 0.0122095 | 0.0122095 | 0.01196465 | 0 |
1726271400 | 0.01221305 | 0.0003949 | 3.34 | 0.0118048 | 0.0123136 | 0.01168955 | 0 |
1726185000 | 0.01181815 | 0.0001012 | 0.86 | 0.01170055 | 0.01193305 | 0.01158875 | 0 |
1726098600 | 0.01171695 | -0.000226 | -1.89 | 0.011925 | 0.01192585 | 0.01140715 | 0 |
1726012200 | 0.01194245 | 0.00013045 | 1.10 | 0.01178285 | 0.0119891 | 0.0116106 | 0 |
1725925800 | 0.011812 | 0.0003049 | 2.65 | 0.01342525 | 0.01351705 | 0.01137405 | 0 |
1725839400 | 0.0115071 | 0.00015925 | 1.40 | 0.01134575 | 0.0116401 | 0.0112184 | 0 |
1725753000 | 0.01134785 | 0.00023545 | 2.12 | 0.0111426 | 0.01154575 | 0.01111305 | 0 |
1725666600 | 0.0111124 | -0.00073 | -6.16 | 0.01185145 | 0.0120293 | 0.01078335 | 0 |
1725580200 | 0.0118427 | -0.000382 | -3.12 | 0.01224715 | 0.012329 | 0.0117486 | 0 |
1725493800 | 0.0122243 | -1.5E-5 | -0.12 | 0.01209785 | 0.01244015 | 0.0115671 | 0 |
1725407400 | 0.0122397 | -0.000445 | -3.51 | 0.01268255 | 0.0127509 | 0.0121851 | 0 |
1725321000 | 0.01268435 | 0.00053115 | 4.37 | 0.01342525 | 0.01351705 | 0.012172 | 0 |
1725234600 | 0.0121532 | -0.000405 | -3.23 | 0.0125566 | 0.01257595 | 0.01203265 | 0 |
1725148200 | 0.0125579 | -7.7E-5 | -0.61 | 0.01262585 | 0.012659 | 0.0124653 | 0 |
1725061800 | 0.01263485 | -2.0E-6 | -0.02 | 0.0126286 | 0.012694 | 0.01220575 | 0 |
1724975400 | 0.0126369 | -2.7E-5 | -0.21 | 0.01263905 | 0.0129786 | 0.0125403 | 0 |
1724889000 | 0.0126639 | 0.00034515 | 2.80 | 0.01229335 | 0.0127716 | 0.012102 | 0 |
1724802600 | 0.01231875 | -0.001097 | -8.18 | 0.0134307 | 0.01349975 | 0.0120432 | 0 |
1724716200 | 0.01341555 | -0.000312 | -2.27 | 0.01372385 | 0.0138152 | 0.01334015 | 0 |
1724629800 | 0.0137276 | -7.8E-5 | -0.57 | 0.01385205 | 0.0139586 | 0.013683 | 0 |
1724543400 | 0.0138052 | -1.8E-5 | -0.13 | 0.013837 | 0.014086 | 0.01368255 | 0 |
1724457000 | 0.01382345 | 0.00070515 | 5.38 | 0.0131122 | 0.0139785 | 0.013112 | 0 |
1724370600 | 0.0131183 | -2.7E-5 | -0.21 | 0.01342525 | 0.01351705 | 0.0129125 | 0 |
1724284200 | 0.01314495 | 0.0002474 | 1.92 | 0.0128903 | 0.01321695 | 0.0127285 | 0 |
1724197800 | 0.01289755 | -0.000277 | -2.10 | 0.0131781 | 0.01347135 | 0.012784 | 0 |
1724111400 | 0.013175 | 3.5E-5 | 0.27 | 0.01342525 | 0.01351705 | 0.0128401 | 0 |
1724025000 | 0.0131402 | 7.2E-5 | 0.55 | 0.0130631 | 0.0134023 | 0.0129952 | 0 |
1723938600 | 0.01306815 | 9.2E-5 | 0.71 | 0.01296905 | 0.01313105 | 0.01294495 | 0 |
1723852200 | 0.01297605 | 0.00010115 | 0.79 | 0.01285385 | 0.01314165 | 0.0127629 | 0 |
1723765800 | 0.0128749 | -0.000442 | -3.32 | 0.0133254 | 0.01336735 | 0.0126524 | 0 |
1723679400 | 0.0133168 | -0.000165 | -1.22 | 0.0135013 | 0.01384055 | 0.01321265 | 0 |
1723593000 | 0.0134822 | -0.000214 | -1.56 | 0.0136162 | 0.01367115 | 0.01306815 | 0 |
1723506600 | 0.0136962 | 0.00090535 | 7.08 | 0.01342525 | 0.01374535 | 0.0126677 | 0 |
1723420200 | 0.01279085 | -0.000242 | -1.86 | 0.0130484 | 0.0135398 | 0.01271435 | 0 |
1723333800 | 0.01303315 | 6.3E-5 | 0.49 | 0.012968 | 0.01320675 | 0.01291665 | 0 |
1723247400 | 0.0129698 | -0.000441 | -3.29 | 0.01342525 | 0.01351705 | 0.0127963 | 0 |
1723161000 | 0.01341085 | 0.0016763 | 14.29 | 0.01168645 | 0.01359955 | 0.0116116 | 0 |
1723074600 | 0.01173455 | -0.000536 | -4.37 | 0.01230735 | 0.0127399 | 0.0115748 | 0 |
1722988200 | 0.01227065 | 8.6E-5 | 0.71 | 0.0121127 | 0.01274805 | 0.0121127 | 0 |
1722901800 | 0.01218455 | -0.001331 | -9.85 | 0.0160001 | 0.01607045 | 0.01093665 | 0 |
1722815400 | 0.0135151 | -0.001021 | -7.02 | 0.01451595 | 0.0146438 | 0.013255 | 0 |
1722729000 | 0.014536 | -0.000384 | -2.57 | 0.014929 | 0.0150771 | 0.0143028 | 0 |
1722642600 | 0.01491965 | -0.001094 | -6.83 | 0.0160001 | 0.01607045 | 0.0148363 | 0 |
1722556200 | 0.01601365 | -0.000134 | -0.83 | 0.01618385 | 0.01619275 | 0.01539685 | 0 |
1722469800 | 0.01614745 | -0.000234 | -1.43 | 0.0163766 | 0.01673755 | 0.01607735 | 0 |
1722383400 | 0.0163812 | -0.000194 | -1.17 | 0.01658495 | 0.01682815 | 0.01618545 | 0 |
1722297000 | 0.01657565 | 0.00020975 | 1.28 | 0.01668275 | 0.0169811 | 0.0155572 | 0 |
1722210600 | 0.0163659 | 8.7E-5 | 0.53 | 0.01623485 | 0.01640925 | 0.0160114 | 0 |
1722124200 | 0.0162793 | -0.000108 | -0.66 | 0.01634885 | 0.01662305 | 0.0160324 | 0 |
1722037800 | 0.01638685 | 0.0005141 | 3.24 | 0.0158684 | 0.016426 | 0.015865 | 0 |
1721951400 | 0.01587275 | -0.000803 | -4.82 | 0.01668275 | 0.0167044 | 0.01547345 | 0 |
1721865000 | 0.01667545 | -0.000728 | -4.18 | 0.0174163 | 0.0174382 | 0.01653545 | 0 |
1721778600 | 0.01740325 | 0.00018345 | 1.07 | 0.0172104 | 0.01770155 | 0.01701585 | 0 |
1721692200 | 0.0172198 | -0.000392 | -2.23 | 0.01589375 | 0.0175349 | 0.01582345 | 0 |
1721605800 | 0.01761155 | -2.0E-6 | -0.01 | 0.01758545 | 0.0177248 | 0.01714795 | 0 |
1721519400 | 0.0176131 | 7.9E-5 | 0.45 | 0.0175302 | 0.01769805 | 0.0174153 | 0 |
1721433000 | 0.01753445 | 0.00038105 | 2.22 | 0.01708805 | 0.01770365 | 0.01689095 | 0 |
1721346600 | 0.0171534 | 0.00019275 | 1.14 | 0.016953 | 0.01744745 | 0.0169224 | 0 |
1721260200 | 0.01696065 | -0.000292 | -1.69 | 0.0172505 | 0.0175831 | 0.016889 | 0 |
1721173800 | 0.0172528 | -0.000184 | -1.06 | 0.01744165 | 0.01749085 | 0.01675275 | 0 |
1721087400 | 0.0174367 | 0.00114505 | 7.03 | 0.01589375 | 0.017461 | 0.01582345 | 0 |
1721001000 | 0.01629165 | 0.0004016 | 2.53 | 0.01589375 | 0.0163346 | 0.01582345 | 0 |
1720914600 | 0.01589005 | 0.0002317 | 1.48 | 0.01565865 | 0.0160095 | 0.01557335 | 0 |
1720828200 | 0.01565835 | 0.00016025 | 1.03 | 0.0154888 | 0.01578945 | 0.015237 | 0 |
1720741800 | 0.0154981 | -1.4E-5 | -0.09 | 0.0154848 | 0.0160669 | 0.01528375 | 0 |
1720655400 | 0.0155118 | 0.0001605 | 1.05 | 0.01531365 | 0.01574695 | 0.01514445 | 0 |
1720569000 | 0.0153513 | 0.00027565 | 1.83 | 0.01507725 | 0.01553285 | 0.0150203 | 0 |
1720482600 | 0.01507565 | 0.00045915 | 3.14 | 0.0184003 | 0.01846845 | 0.01451595 | 0 |
1720396200 | 0.0146165 | -0.000715 | -4.66 | 0.01531 | 0.01536195 | 0.0146165 | 0 |
1720309800 | 0.0153315 | 0.0004211 | 2.82 | 0.0149008 | 0.0153999 | 0.0147919 | 0 |