Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004907 | $0.0006214 | $0.0004412 | $0.0005454 | $1,286.94 | $365,666 |
| 2019-11-02 | $0.0005454 | $0.0006227 | $0.0004705 | $0.0005375 | $423.76 | $360,392 |
| 2019-11-03 | $0.0005377 | $0.0005652 | $0.0004871 | $0.0005524 | $292.17 | $370,336 |
| 2019-11-04 | $0.0005519 | $0.0005575 | $0.0004935 | $0.0005131 | $2,803.43 | $344,025 |
| 2019-11-05 | $0.0005131 | $0.0005658 | $0.0005072 | $0.0005655 | $361.28 | $379,147 |
| 2019-11-06 | $0.0005650 | $0.0005670 | $0.0004844 | $0.0005535 | $528.57 | $371,114 |
| 2019-11-07 | $0.0005535 | $0.0005547 | $0.0004738 | $0.0005479 | $413.27 | $367,347 |
| 2019-11-08 | $0.0005478 | $0.0005486 | $0.0004649 | $0.0004737 | $1,582.98 | $317,623 |
| 2019-11-09 | $0.0004736 | $0.0005773 | $0.0004656 | $0.0005560 | $169.96 | $372,778 |
| 2019-11-10 | $0.0005559 | $0.0006766 | $0.0005267 | $0.0005946 | $7,452.29 | $398,671 |
| 2019-11-11 | $0.0005946 | $0.0005946 | $0.0004295 | $0.0004642 | $479.46 | $311,235 |
| 2019-11-12 | $0.0004643 | $0.0005338 | $0.0004069 | $0.0005333 | $327.45 | $357,534 |
| 2019-11-13 | $0.0005335 | $0.0006366 | $0.0005295 | $0.0006336 | $576.48 | $424,781 |
| 2019-11-14 | $0.0006336 | $0.0007244 | $0.0004382 | $0.0004390 | $49.36 | $294,306 |
| 2019-11-15 | $0.0004390 | $0.0005096 | $0.0004366 | $0.0005073 | $345.99 | $340,153 |
| 2019-11-16 | $0.0005074 | $0.0005108 | $0.0004342 | $0.0005066 | $170.29 | $339,682 |
| 2019-11-17 | $0.0005066 | $0.01349 | $0.0005052 | $0.0005935 | $810.96 | $397,896 |
| 2019-11-18 | $0.0005934 | $0.0006452 | $0.0004755 | $0.0005943 | $296.42 | $398,457 |
| 2019-11-19 | $0.0005942 | $0.0006120 | $0.0004864 | $0.0005062 | $521.72 | $339,407 |
| 2019-11-20 | $0.0005062 | $0.0005888 | $0.0004703 | $0.0005671 | $360.79 | $380,215 |
| 2019-11-21 | $0.0005671 | $0.004227 | $0.0003958 | $0.0004065 | $454.92 | $272,534 |
| 2019-11-22 | $0.0004065 | $0.0005193 | $0.0004029 | $0.0004514 | $168.88 | $302,681 |
| 2019-11-23 | $0.0004515 | $0.0005077 | $0.0004283 | $0.0004436 | $326.74 | $297,403 |
| 2019-11-24 | $0.0004436 | $0.0004677 | $0.0003926 | $0.0003926 | $38.23 | $263,237 |
| 2019-11-25 | $0.0003930 | $0.0005170 | $0.0003899 | $0.0004973 | $184.76 | $333,393 |
| 2019-11-26 | $0.0004970 | $0.0005854 | $0.0003556 | $0.0005645 | $935.87 | $378,471 |
| 2019-11-27 | $0.0005640 | $0.0005778 | $0.0004494 | $0.0005218 | $159.94 | $349,878 |
| 2019-11-28 | $0.0005222 | $0.0005302 | $0.0004531 | $0.0004689 | $102.83 | $314,389 |
| 2019-11-29 | $0.0004690 | $0.0005816 | $0.0004010 | $0.0005816 | $28.91 | $389,935 |
| 2019-11-30 | $0.0005816 | $0.0005816 | $0.0004459 | $0.0004711 | $273.65 | $315,858 |