Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0004452 | $0.0004544 | $0.0003571 | $0.0003580 | $1,327.14 | $240,029 |
| 2020-03-02 | $0.0003580 | $0.0004823 | $0.0003301 | $0.0004038 | $1,726.30 | $270,730 |
| 2020-03-03 | $0.0004036 | $0.0005157 | $0.0003817 | $0.0004306 | $2,397.78 | $288,684 |
| 2020-03-04 | $0.0004306 | $0.0009278 | $0.0003930 | $0.0004822 | $1,723.87 | $323,317 |
| 2020-03-05 | $0.0004822 | $0.0008329 | $0.0001420 | $0.0001586 | $2,853.08 | $106,309 |
| 2020-03-06 | $0.0001586 | $0.0006566 | $0.00008793 | $0.0004664 | $317.59 | $312,677 |
| 2020-03-07 | $0.0004676 | $0.0005520 | $0.0003852 | $0.0004195 | $1,225.39 | $281,240 |
| 2020-03-08 | $0.0004195 | $0.0004670 | $0.0003247 | $0.0003677 | $1,443.65 | $246,562 |
| 2020-03-09 | $0.0003676 | $0.0004276 | $0.0002839 | $0.0003434 | $2,446.56 | $230,213 |
| 2020-03-10 | $0.0003436 | $0.0004214 | $0.0003279 | $0.0003781 | $1,174.79 | $253,502 |
| 2020-03-11 | $0.0003780 | $0.0004690 | $0.0003180 | $0.0004447 | $1,282.61 | $298,145 |
| 2020-03-12 | $0.0004448 | $0.0004451 | $0.0002387 | $0.0003080 | $1,184.37 | $206,490 |
| 2020-03-13 | $0.0003065 | $0.0008343 | $0.0002402 | $0.0006502 | $2,135.07 | $435,954 |
| 2020-03-14 | $0.0006529 | $0.0007625 | $0.0002657 | $0.0004273 | $1,182.67 | $286,491 |
| 2020-03-15 | $0.0004273 | $0.0008079 | $0.0002921 | $0.0003253 | $323.85 | $218,121 |
| 2020-03-16 | $0.0003252 | $0.0003785 | $0.0002734 | $0.0002757 | $544.63 | $184,858 |
| 2020-03-17 | $0.0002757 | $0.0003232 | $0.0002173 | $0.0003145 | $360.07 | $210,838 |
| 2020-03-18 | $0.0003154 | $0.0007862 | $0.0002247 | $0.0002537 | $72,926.81 | $170,115 |
| 2020-03-19 | $0.0002537 | $0.0003456 | $0.0002096 | $0.0003392 | $573.17 | $227,406 |
| 2020-03-20 | $0.0003391 | $0.0003581 | $0.0002690 | $0.0002882 | $909.05 | $193,206 |
| 2020-03-21 | $0.0002882 | $0.0003040 | $0.0002515 | $0.0002680 | $592.51 | $179,685 |
| 2020-03-22 | $0.0002681 | $0.0003134 | $0.0002504 | $0.0003035 | $342.71 | $203,474 |
| 2020-03-23 | $0.0003035 | $0.0006401 | $0.0002017 | $0.0005465 | $119.15 | $366,396 |
| 2020-03-24 | $0.0005466 | $0.0005814 | $0.0002732 | $0.0002898 | $621.37 | $194,308 |
| 2020-03-25 | $0.0002899 | $0.0003376 | $0.0002618 | $0.0003227 | $315.19 | $216,377 |
| 2020-03-26 | $0.0003227 | $0.0004046 | $0.00004082 | $0.0001075 | $86,582.21 | $72,071.81 |
| 2020-03-27 | $0.0001075 | $0.0007709 | $0.0001075 | $0.0002864 | $550.59 | $192,027 |
| 2020-03-28 | $0.0002866 | $0.0003068 | $0.0002142 | $0.0002502 | $229.38 | $167,774 |
| 2020-03-29 | $0.0002503 | $0.0002760 | $0.0002334 | $0.0002385 | $50.83 | $159,937 |
| 2020-03-30 | $0.0002376 | $0.0003556 | $0.0002343 | $0.0003384 | $363.55 | $226,915 |
| 2020-03-31 | $0.0003383 | $0.0003565 | $0.0002608 | $0.0002640 | $2,324.53 | $177,007 |