Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001145 | $0.001460 | $0.0009366 | $0.0009490 | $953.00 | $515,954 |
| 2019-07-02 | $0.0009492 | $0.001350 | $0.0008333 | $0.001099 | $8,404.68 | $597,436 |
| 2019-07-03 | $0.001096 | $0.001206 | $0.0009224 | $0.001060 | $4,871.42 | $576,791 |
| 2019-07-04 | $0.001060 | $0.001215 | $0.001019 | $0.001060 | $8,319.97 | $576,449 |
| 2019-07-05 | $0.001060 | $0.001153 | $0.0009901 | $0.001075 | $7,941.28 | $585,007 |
| 2019-07-06 | $0.001075 | $0.001271 | $0.001035 | $0.001269 | $9,437.13 | $690,855 |
| 2019-07-07 | $0.001151 | $0.002741 | $0.001014 | $0.001285 | $6,232.81 | $699,333 |
| 2019-07-08 | $0.001285 | $0.001761 | $0.0008876 | $0.0009501 | $10,999.07 | $517,277 |
| 2019-07-09 | $0.0009503 | $0.001035 | $0.0008916 | $0.0009207 | $14,768.22 | $501,345 |
| 2019-07-10 | $0.0009201 | $0.001393 | $0.0009024 | $0.001172 | $5,552.60 | $638,523 |
| 2019-07-11 | $0.001172 | $0.001182 | $0.0008693 | $0.0009913 | $3,628.23 | $540,003 |
| 2019-07-12 | $0.0009916 | $0.001005 | $0.0007779 | $0.0008912 | $1,909.95 | $485,610 |
| 2019-07-13 | $0.0008914 | $0.001395 | $0.0008799 | $0.001070 | $1,444.68 | $583,025 |
| 2019-07-14 | $0.001070 | $0.001086 | $0.0007251 | $0.0007836 | $411.64 | $427,145 |
| 2019-07-15 | $0.0007838 | $0.0008044 | $0.0007057 | $0.0007473 | $3,013.70 | $407,446 |
| 2019-07-16 | $0.0007469 | $0.0008058 | $0.0006432 | $0.0006475 | $1,179.12 | $353,058 |
| 2019-07-17 | $0.0006459 | $0.0007166 | $0.0005782 | $0.0006366 | $8,252.97 | $347,191 |
| 2019-07-18 | $0.0006355 | $0.0007569 | $0.0006282 | $0.0007317 | $3,099.15 | $399,133 |
| 2019-07-19 | $0.0007317 | $0.0007549 | $0.0006659 | $0.0007472 | $1,577.69 | $407,713 |
| 2019-07-20 | $0.0007473 | $0.0007866 | $0.0007182 | $0.0007484 | $1,277.05 | $408,406 |
| 2019-07-21 | $0.0007484 | $0.0008310 | $0.0007342 | $0.0007492 | $997.20 | $408,950 |
| 2019-07-22 | $0.0007491 | $0.0009434 | $0.0006678 | $0.0007762 | $5,824.67 | $423,757 |
| 2019-07-23 | $0.0007762 | $0.0008295 | $0.0007132 | $0.0007263 | $1,092.43 | $396,624 |
| 2019-07-24 | $0.0007263 | $0.0008407 | $0.0006945 | $0.0008078 | $3,610.71 | $441,200 |
| 2019-07-25 | $0.0008101 | $0.0008198 | $0.0007013 | $0.0007315 | $1,378.48 | $399,597 |
| 2019-07-26 | $0.0007314 | $0.0008167 | $0.0006992 | $0.0008159 | $1,663.57 | $445,815 |
| 2019-07-27 | $0.0008159 | $0.0009449 | $0.0007323 | $0.0008505 | $4,656.80 | $464,805 |
| 2019-07-28 | $0.0008505 | $0.0008559 | $0.0007686 | $0.0007949 | $842.23 | $434,483 |
| 2019-07-29 | $0.0008113 | $0.0008887 | $0.0007893 | $0.0007911 | $3,259.54 | $432,511 |
| 2019-07-30 | $0.0007912 | $0.0009306 | $0.0007467 | $0.0008219 | $4,465.82 | $449,444 |
| 2019-07-31 | $0.0008218 | $0.0008280 | $0.0007556 | $0.0007811 | $1,069.61 | $427,198 |