Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0007731 | $0.001717 | $0.0006695 | $0.001478 | $3,741.68 | $808,056 |
| 2019-09-02 | $0.001478 | $0.001492 | $0.0007420 | $0.0009041 | $3,567.21 | $494,455 |
| 2019-09-03 | $0.0009042 | $0.0009930 | $0.0008238 | $0.0008697 | $8,138.22 | $475,618 |
| 2019-09-04 | $0.0008697 | $0.0009725 | $0.0008452 | $0.0008492 | $4,744.68 | $464,409 |
| 2019-09-05 | $0.0008492 | $0.0009046 | $0.0007014 | $0.0007825 | $8,991.30 | $427,969 |
| 2019-09-06 | $0.0007825 | $0.0008107 | $0.0007019 | $0.0007025 | $1,588.91 | $384,218 |
| 2019-09-07 | $0.0007028 | $0.0007790 | $0.0006673 | $0.0007462 | $3,724.14 | $408,080 |
| 2019-09-08 | $0.0007462 | $0.0008156 | $0.0006657 | $0.0007210 | $6,171.67 | $394,335 |
| 2019-09-09 | $0.0007210 | $0.0008235 | $0.0007055 | $0.0007298 | $13,511.82 | $399,145 |
| 2019-09-10 | $0.0007296 | $0.0007348 | $0.0006221 | $0.0006336 | $7,675.14 | $346,525 |
| 2019-09-11 | $0.0006336 | $0.0006902 | $0.0006113 | $0.0006218 | $3,239.30 | $340,071 |
| 2019-09-12 | $0.0006218 | $0.0006962 | $0.0006107 | $0.0006650 | $2,721.81 | $363,665 |
| 2019-09-13 | $0.0006650 | $0.0007321 | $0.0006437 | $0.0007036 | $4,285.97 | $384,822 |
| 2019-09-14 | $0.0007033 | $0.0007108 | $0.0006306 | $0.0006943 | $3,055.52 | $379,728 |
| 2019-09-15 | $0.0006948 | $0.0006993 | $0.0006347 | $0.0006757 | $2,114.74 | $369,540 |
| 2019-09-16 | $0.0006758 | $0.0007837 | $0.0006131 | $0.0006643 | $4,671.01 | $363,303 |
| 2019-09-17 | $0.0006645 | $0.0007094 | $0.0006079 | $0.0007023 | $6,170.70 | $384,093 |
| 2019-09-18 | $0.0007025 | $0.0007316 | $0.0006170 | $0.0006172 | $5,514.41 | $337,532 |
| 2019-09-19 | $0.0006172 | $0.0006888 | $0.0005821 | $0.0006852 | $3,466.51 | $374,739 |
| 2019-09-20 | $0.0006850 | $0.0007126 | $0.0006163 | $0.0006513 | $2,270.66 | $356,211 |
| 2019-09-21 | $0.0006512 | $0.0007311 | $0.0005812 | $0.0007307 | $1,752.79 | $399,602 |
| 2019-09-22 | $0.0007306 | $0.0009175 | $0.0006611 | $0.0007404 | $1,121.36 | $404,915 |
| 2019-09-23 | $0.0007405 | $0.0008531 | $0.0005235 | $0.0005814 | $2,586.92 | $317,992 |
| 2019-09-24 | $0.0005815 | $0.0006823 | $0.0005315 | $0.0005552 | $2,863.53 | $303,632 |
| 2019-09-25 | $0.0005552 | $0.0006800 | $0.0004953 | $0.0006367 | $1,308.08 | $348,224 |
| 2019-09-26 | $0.0006366 | $0.0007485 | $0.0005142 | $0.0005142 | $756.95 | $281,217 |
| 2019-09-27 | $0.0005142 | $0.0006874 | $0.0005089 | $0.0006512 | $737.60 | $356,157 |
| 2019-09-28 | $0.0006513 | $0.0007138 | $0.0004147 | $0.0007060 | $707.06 | $386,128 |
| 2019-09-29 | $0.0007060 | $0.0007076 | $0.0004418 | $0.0006646 | $881.52 | $363,478 |
| 2019-09-30 | $0.0006646 | $0.0007089 | $0.0005823 | $0.0006033 | $859.61 | $329,965 |