Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004658 | $0.0008739 | $0.0004413 | $0.0008595 | $673.55 | $576,255 |
| 2020-02-02 | $0.0008596 | $0.0008616 | $0.0003962 | $0.0004742 | $282.39 | $317,930 |
| 2020-02-03 | $0.0004742 | $0.0006529 | $0.0003840 | $0.0006063 | $1,451.91 | $406,523 |
| 2020-02-04 | $0.0006067 | $0.0006739 | $0.0004683 | $0.0006655 | $1,117.01 | $446,193 |
| 2020-02-05 | $0.0006664 | $0.0008633 | $0.0006518 | $0.0006716 | $1,123.25 | $450,290 |
| 2020-02-06 | $0.0006716 | $0.0006930 | $0.0005342 | $0.0006917 | $699.62 | $463,756 |
| 2020-02-07 | $0.0006915 | $0.0007437 | $0.0005402 | $0.0005440 | $1,054.81 | $364,722 |
| 2020-02-08 | $0.0005439 | $0.0006335 | $0.0005180 | $0.0006194 | $1,039.50 | $415,261 |
| 2020-02-09 | $0.0006190 | $0.0007975 | $0.0005764 | $0.0006463 | $1,118.41 | $433,351 |
| 2020-02-10 | $0.0006464 | $0.0008079 | $0.0005930 | $0.0006110 | $5,551.41 | $409,662 |
| 2020-02-11 | $0.0006113 | $0.0008688 | $0.0005513 | $0.0008569 | $867.28 | $574,522 |
| 2020-02-12 | $0.0008567 | $0.001044 | $0.0007322 | $0.0007341 | $936.34 | $492,170 |
| 2020-02-13 | $0.0007341 | $0.003611 | $0.0002349 | $0.003501 | $875.70 | $2,347,444 |
| 2020-02-14 | $0.003502 | $0.003504 | $0.0003515 | $0.0004242 | $2,636.33 | $284,394 |
| 2020-02-15 | $0.0004242 | $0.0004936 | $0.0003164 | $0.0004556 | $2,249.00 | $305,458 |
| 2020-02-16 | $0.0004556 | $0.0005318 | $0.0003651 | $0.0003674 | $820.71 | $246,319 |
| 2020-02-17 | $0.0003672 | $0.0006501 | $0.0003660 | $0.0004947 | $804.00 | $331,711 |
| 2020-02-18 | $0.0004945 | $0.001731 | $0.0004931 | $0.0005190 | $892.78 | $347,961 |
| 2020-02-19 | $0.0005191 | $0.0007595 | $0.0004758 | $0.0004936 | $978.59 | $330,976 |
| 2020-02-20 | $0.0004935 | $0.0005497 | $0.0004733 | $0.0005282 | $843.31 | $354,148 |
| 2020-02-21 | $0.0005281 | $0.0005285 | $0.0004512 | $0.0004854 | $947.79 | $325,416 |
| 2020-02-22 | $0.0004855 | $0.0004869 | $0.0004155 | $0.0004233 | $880.31 | $283,830 |
| 2020-02-23 | $0.0004233 | $0.0005880 | $0.0004231 | $0.0005694 | $735.34 | $381,791 |
| 2020-02-24 | $0.0005696 | $0.0005866 | $0.0004351 | $0.0005002 | $1,483.93 | $335,398 |
| 2020-02-25 | $0.0005002 | $0.0005151 | $0.0004013 | $0.0004430 | $1,051.12 | $296,986 |
| 2020-02-26 | $0.0004431 | $0.0005170 | $0.0004261 | $0.0004916 | $661.00 | $329,574 |
| 2020-02-27 | $0.0004917 | $0.0005533 | $0.0004232 | $0.0004780 | $661.00 | $320,510 |
| 2020-02-28 | $0.0004781 | $0.0005741 | $0.0003579 | $0.0005053 | $1,021.63 | $338,816 |
| 2020-02-29 | $0.0005051 | $0.0006068 | $0.0003745 | $0.0004461 | $1,316.76 | $299,067 |