Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0003760 | $0.0006811 | $0.0003756 | $0.0006800 | $922.77 | $455,945 |
| 2020-01-02 | $0.0006826 | $0.0007715 | $0.0005637 | $0.0006734 | $1,163.41 | $451,478 |
| 2020-01-03 | $0.0006734 | $0.0006748 | $0.0004715 | $0.0005467 | $1,483.11 | $366,537 |
| 2020-01-04 | $0.0005469 | $0.0007393 | $0.0005422 | $0.0005771 | $1,295.24 | $386,905 |
| 2020-01-05 | $0.0005772 | $0.0006878 | $0.0004707 | $0.0005753 | $1,897.72 | $385,733 |
| 2020-01-06 | $0.0005750 | $0.0006934 | $0.0004413 | $0.0005502 | $2,411.35 | $368,900 |
| 2020-01-07 | $0.0005502 | $0.0006928 | $0.0004652 | $0.0006533 | $1,368.86 | $437,998 |
| 2020-01-08 | $0.0006533 | $0.0006849 | $0.0006152 | $0.0006424 | $1,264.32 | $430,712 |
| 2020-01-09 | $0.0006423 | $0.0007746 | $0.0005171 | $0.0005882 | $1,210.48 | $394,342 |
| 2020-01-10 | $0.0005883 | $0.0006927 | $0.0004574 | $0.0004639 | $2,250.61 | $311,051 |
| 2020-01-11 | $0.0004639 | $0.0005662 | $0.0004593 | $0.0005500 | $1,294.86 | $368,784 |
| 2020-01-12 | $0.0005497 | $0.0006277 | $0.0004248 | $0.0006101 | $1,429.56 | $409,054 |
| 2020-01-13 | $0.0006125 | $0.0006514 | $0.0004887 | $0.0004967 | $1,479.01 | $333,044 |
| 2020-01-14 | $0.0004970 | $0.0005630 | $0.0004245 | $0.0004670 | $2,004.72 | $313,087 |
| 2020-01-15 | $0.0004682 | $0.0005694 | $0.0004656 | $0.0005554 | $1,798.67 | $372,351 |
| 2020-01-16 | $0.0005555 | $0.0006737 | $0.0004546 | $0.0004625 | $1,025.92 | $310,069 |
| 2020-01-17 | $0.0004625 | $0.0009166 | $0.0004590 | $0.0009155 | $1,276.13 | $613,804 |
| 2020-01-18 | $0.0009138 | $0.0009174 | $0.0004448 | $0.0005950 | $1,115.53 | $398,910 |
| 2020-01-19 | $0.0005947 | $0.001013 | $0.0005917 | $0.0009566 | $1,640.93 | $641,367 |
| 2020-01-20 | $0.0009566 | $0.001087 | $0.0006377 | $0.0007022 | $1,326.02 | $470,780 |
| 2020-01-21 | $0.0007021 | $0.0007245 | $0.0004647 | $0.0004750 | $1,468.36 | $318,479 |
| 2020-01-22 | $0.0004748 | $0.0008245 | $0.0003938 | $0.0004213 | $4,135.36 | $282,484 |
| 2020-01-23 | $0.0004220 | $0.001203 | $0.0003928 | $0.001120 | $3,353.30 | $751,230 |
| 2020-01-24 | $0.001120 | $0.002493 | $0.0004777 | $0.0004784 | $2,093.55 | $320,728 |
| 2020-01-25 | $0.0004783 | $0.0005512 | $0.0004715 | $0.0005198 | $538.11 | $348,493 |
| 2020-01-26 | $0.0005199 | $0.0005513 | $0.0004919 | $0.0005479 | $640.61 | $367,335 |
| 2020-01-27 | $0.0005479 | $0.0008378 | $0.0005137 | $0.0005784 | $1,642.89 | $387,780 |
| 2020-01-28 | $0.0005784 | $0.0008257 | $0.0005526 | $0.0008256 | $836.68 | $553,546 |
| 2020-01-29 | $0.0008249 | $0.0008289 | $0.0004733 | $0.0007385 | $975.14 | $495,149 |
| 2020-01-30 | $0.0007378 | $0.001361 | $0.0007343 | $0.001257 | $1,002.11 | $842,847 |
| 2020-01-31 | $0.001251 | $0.001251 | $0.0004548 | $0.0004660 | $2,012.30 | $312,423 |