Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002961 | $0.004117 | $0.001480 | $0.001590 | $8,784.06 | $859,099 |
| 2019-06-02 | $0.001590 | $0.001672 | $0.001500 | $0.001514 | $11,480.95 | $818,651 |
| 2019-06-03 | $0.001514 | $0.001532 | $0.001243 | $0.001266 | $19,077.93 | $684,521 |
| 2019-06-04 | $0.001263 | $0.002518 | $0.001221 | $0.002135 | $50,330.65 | $1,154,524 |
| 2019-06-05 | $0.002136 | $0.003544 | $0.001139 | $0.001182 | $829.71 | $639,356 |
| 2019-06-06 | $0.001181 | $0.001334 | $0.001096 | $0.001331 | $3,471.36 | $720,134 |
| 2019-06-07 | $0.001331 | $0.002521 | $0.001324 | $0.002175 | $65,176.98 | $1,177,109 |
| 2019-06-08 | $0.002175 | $0.002199 | $0.001194 | $0.001264 | $2,362.64 | $684,172 |
| 2019-06-09 | $0.001264 | $0.001427 | $0.001238 | $0.001248 | $1,020.91 | $675,461 |
| 2019-06-10 | $0.001246 | $0.002623 | $0.001181 | $0.001916 | $40,464.71 | $1,037,250 |
| 2019-06-11 | $0.001918 | $0.001932 | $0.001182 | $0.001265 | $28,522.73 | $685,129 |
| 2019-06-12 | $0.001265 | $0.001339 | $0.001139 | $0.001338 | $1,406.32 | $724,509 |
| 2019-06-13 | $0.001338 | $0.001436 | $0.001257 | $0.001301 | $3,527.79 | $704,625 |
| 2019-06-14 | $0.001301 | $0.002392 | $0.001111 | $0.002341 | $74,186.24 | $1,268,462 |
| 2019-06-15 | $0.002341 | $0.003513 | $0.001039 | $0.001146 | $1,409.26 | $621,347 |
| 2019-06-16 | $0.001146 | $0.001853 | $0.001115 | $0.001552 | $5,997.88 | $841,395 |
| 2019-06-17 | $0.001552 | $0.001969 | $0.001319 | $0.001955 | $39,424.45 | $1,059,794 |
| 2019-06-18 | $0.001956 | $0.003393 | $0.001209 | $0.001251 | $2,533.51 | $678,578 |
| 2019-06-19 | $0.001252 | $0.001342 | $0.001252 | $0.001339 | $1,239.46 | $726,081 |
| 2019-06-20 | $0.001338 | $0.001354 | $0.001199 | $0.001304 | $3,275.13 | $707,580 |
| 2019-06-21 | $0.001303 | $0.01097 | $0.001275 | $0.003823 | $201,669 | $2,074,396 |
| 2019-06-22 | $0.003822 | $0.01123 | $0.001195 | $0.001984 | $12,089.94 | $1,076,686 |
| 2019-06-23 | $0.001983 | $0.003605 | $0.001707 | $0.003578 | $35,354.44 | $1,942,573 |
| 2019-06-24 | $0.003578 | $0.003585 | $0.001321 | $0.001377 | $2,393.39 | $747,651 |
| 2019-06-25 | $0.001377 | $0.001468 | $0.001211 | $0.001339 | $6,217.60 | $727,164 |
| 2019-06-26 | $0.001339 | $0.001412 | $0.001018 | $0.001031 | $19,453.15 | $560,083 |
| 2019-06-27 | $0.001031 | $0.001047 | $0.0008847 | $0.0009414 | $11,927.12 | $511,461 |
| 2019-06-28 | $0.0009420 | $0.001182 | $0.0009420 | $0.001006 | $2,676.28 | $546,533 |
| 2019-06-29 | $0.001007 | $0.003223 | $0.0009462 | $0.003223 | $108,538 | $1,751,686 |
| 2019-06-30 | $0.003223 | $0.005680 | $0.001042 | $0.001145 | $692.65 | $622,399 |