Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001289 | $0.002205 | $0.001263 | $0.002205 | $3,000.18 | $1,184,469 |
| 2019-05-02 | $0.002206 | $0.002227 | $0.001912 | $0.002126 | $50,608.53 | $1,142,428 |
| 2019-05-03 | $0.002124 | $0.002257 | $0.001815 | $0.001968 | $1,602.77 | $1,057,341 |
| 2019-05-04 | $0.001968 | $0.002437 | $0.001968 | $0.002392 | $3,570.94 | $1,285,476 |
| 2019-05-05 | $0.002393 | $0.002570 | $0.002060 | $0.002074 | $11,221.87 | $1,100,354 |
| 2019-05-06 | $0.002077 | $0.002442 | $0.002037 | $0.002195 | $2,160.10 | $1,164,516 |
| 2019-05-07 | $0.002193 | $0.003801 | $0.002193 | $0.002257 | $29,885.90 | $1,197,386 |
| 2019-05-08 | $0.002253 | $0.002423 | $0.001893 | $0.002005 | $5,605.23 | $1,064,114 |
| 2019-05-09 | $0.002005 | $0.002433 | $0.0009547 | $0.001664 | $8,441.09 | $882,993 |
| 2019-05-10 | $0.001663 | $0.002162 | $0.001627 | $0.001787 | $2,232.49 | $961,804 |
| 2019-05-11 | $0.001788 | $0.002468 | $0.001786 | $0.002112 | $4,271.89 | $1,136,960 |
| 2019-05-12 | $0.002107 | $0.002131 | $0.0002302 | $0.001785 | $12,895.40 | $961,057 |
| 2019-05-13 | $0.001785 | $0.004187 | $0.001741 | $0.002358 | $50,063.75 | $1,269,588 |
| 2019-05-14 | $0.002359 | $0.002431 | $0.001884 | $0.001962 | $32,611.14 | $1,056,632 |
| 2019-05-15 | $0.001961 | $0.002065 | $0.001652 | $0.002034 | $1,019.94 | $1,095,845 |
| 2019-05-16 | $0.002029 | $0.002364 | $0.001679 | $0.001772 | $16,925.50 | $954,664 |
| 2019-05-17 | $0.001774 | $0.001991 | $0.001591 | $0.001788 | $3,877.48 | $963,681 |
| 2019-05-18 | $0.001788 | $0.003903 | $0.0004951 | $0.001292 | $35,719.17 | $696,502 |
| 2019-05-19 | $0.001292 | $0.003187 | $0.001290 | $0.001573 | $38,543.41 | $847,868 |
| 2019-05-20 | $0.001573 | $0.002060 | $0.001447 | $0.002050 | $18,217.02 | $1,105,546 |
| 2019-05-21 | $0.002051 | $0.003070 | $0.001578 | $0.002855 | $58,777.02 | $1,539,683 |
| 2019-05-22 | $0.002855 | $0.002871 | $0.001592 | $0.001967 | $2,262.76 | $1,060,960 |
| 2019-05-23 | $0.001967 | $0.001997 | $0.001485 | $0.001904 | $4,056.67 | $1,027,107 |
| 2019-05-24 | $0.001903 | $0.001946 | $0.001355 | $0.001389 | $1,944.19 | $749,476 |
| 2019-05-25 | $0.001389 | $0.003581 | $0.001240 | $0.002346 | $40,952.23 | $1,266,440 |
| 2019-05-26 | $0.002346 | $0.002618 | $0.001971 | $0.002077 | $914.96 | $1,121,454 |
| 2019-05-27 | $0.002080 | $0.006576 | $0.001776 | $0.001952 | $75,105.45 | $1,054,175 |
| 2019-05-28 | $0.001953 | $0.001955 | $0.001649 | $0.001767 | $1,969.44 | $954,432 |
| 2019-05-29 | $0.001767 | $0.006090 | $0.001761 | $0.006042 | $83,776.29 | $3,263,906 |
| 2019-05-30 | $0.006042 | $0.006154 | $0.001701 | $0.001729 | $437.23 | $934,279 |
| 2019-05-31 | $0.001729 | $0.004009 | $0.001688 | $0.002961 | $101,378 | $1,599,849 |