Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0002640 | $0.0003565 | $0.0002593 | $0.0003075 | $388.37 | $206,143 |
| 2020-04-02 | $0.0003079 | $0.0003529 | $0.0002644 | $0.0003135 | $566.52 | $210,199 |
| 2020-04-03 | $0.0003130 | $0.0003447 | $0.0002736 | $0.0003128 | $452.89 | $209,735 |
| 2020-04-04 | $0.0003129 | $0.0003932 | $0.0002821 | $0.0003899 | $400.79 | $261,415 |
| 2020-04-05 | $0.0003900 | $0.0004326 | $0.0003762 | $0.0004296 | $358.21 | $288,045 |
| 2020-04-06 | $0.0004297 | $0.0004505 | $0.0002984 | $0.0003013 | $2,546.46 | $202,025 |
| 2020-04-07 | $0.0003020 | $0.0003436 | $0.0002946 | $0.0003435 | $476.25 | $230,322 |
| 2020-04-08 | $0.0003435 | $0.0003751 | $0.0002940 | $0.0003289 | $588.04 | $220,535 |
| 2020-04-09 | $0.0003290 | $0.0003722 | $0.0003253 | $0.0003653 | $427.36 | $244,935 |
| 2020-04-10 | $0.0003653 | $0.0003974 | $0.0003136 | $0.0003424 | $270.15 | $229,549 |
| 2020-04-11 | $0.0003424 | $0.0003623 | $0.0003149 | $0.0003523 | $322.32 | $236,238 |
| 2020-04-12 | $0.0003523 | $0.0004060 | $0.0003368 | $0.0003996 | $352.14 | $267,900 |
| 2020-04-13 | $0.0003991 | $0.0004219 | $0.0002673 | $0.0003847 | $303.48 | $257,907 |
| 2020-04-14 | $0.0003847 | $0.0004812 | $0.0002654 | $0.0003382 | $522.33 | $226,732 |
| 2020-04-15 | $0.0003380 | $0.0003536 | $0.0002964 | $0.0003110 | $288.07 | $208,513 |
| 2020-04-16 | $0.0003109 | $0.0003832 | $0.0003020 | $0.0003787 | $343.29 | $253,939 |
| 2020-04-17 | $0.0003787 | $0.0003801 | $0.0003116 | $0.0003413 | $284.65 | $228,853 |
| 2020-04-18 | $0.0003413 | $0.0003503 | $0.0002868 | $0.0002886 | $355.91 | $193,497 |
| 2020-04-19 | $0.0002887 | $0.0003258 | $0.0002648 | $0.0003094 | $499.20 | $207,431 |
| 2020-04-20 | $0.0003094 | $0.0003909 | $0.0003039 | $0.0003051 | $575.88 | $204,569 |
| 2020-04-21 | $0.0003051 | $0.0003842 | $0.0002833 | $0.0002975 | $1,046.29 | $199,488 |
| 2020-04-22 | $0.0002976 | $0.0003754 | $0.0002873 | $0.0002875 | $547.85 | $192,749 |
| 2020-04-23 | $0.0002874 | $0.0003397 | $0.0002798 | $0.0003386 | $549.24 | $227,003 |
| 2020-04-24 | $0.0003386 | $0.0003809 | $0.0002861 | $0.0002998 | $3,713.76 | $201,016 |
| 2020-04-25 | $0.0002998 | $0.0003712 | $0.0002936 | $0.0003074 | $790.36 | $206,083 |
| 2020-04-26 | $0.0003074 | $0.0003124 | $0.0002946 | $0.0003082 | $492.79 | $206,647 |
| 2020-04-27 | $0.0003083 | $0.0003406 | $0.0002864 | $0.0002938 | $360.54 | $196,996 |
| 2020-04-28 | $0.0002939 | $0.0003113 | $0.0002823 | $0.0003001 | $397.18 | $201,187 |
| 2020-04-29 | $0.0003000 | $0.0003755 | $0.0003000 | $0.0003462 | $798.82 | $232,087 |
| 2020-04-30 | $0.0003461 | $0.0004697 | $0.0003445 | $0.0004547 | $867.91 | $304,892 |