Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0004547 | $0.0005256 | $0.0003474 | $0.0003675 | $53.49 | $246,431 |
| 2020-05-02 | $0.0003679 | $0.0005270 | $0.0003568 | $0.0004859 | $82.93 | $325,752 |
| 2020-05-03 | $0.0004859 | $0.0004860 | $0.0003718 | $0.0003999 | $811.51 | $268,101 |
| 2020-05-04 | $0.0003999 | $0.0004215 | $0.0003585 | $0.0003777 | $796.04 | $253,258 |
| 2020-05-05 | $0.0003776 | $0.0004350 | $0.0003647 | $0.0004050 | $561.42 | $271,539 |
| 2020-05-06 | $0.0004050 | $0.0004548 | $0.0003663 | $0.0004334 | $653.69 | $290,605 |
| 2020-05-07 | $0.0004334 | $0.0004361 | $0.0003480 | $0.0003662 | $433.11 | $245,529 |
| 2020-05-08 | $0.0003662 | $0.0005448 | $0.0003660 | $0.0004853 | $676.90 | $325,404 |
| 2020-05-09 | $0.0004853 | $0.0004952 | $0.0003798 | $0.0004768 | $370.51 | $319,687 |
| 2020-05-10 | $0.0004767 | $0.0004767 | $0.0003457 | $0.0003950 | $394.67 | $264,827 |
| 2020-05-11 | $0.0003950 | $0.0008992 | $0.0001720 | $0.0003399 | $2,062.86 | $227,883 |
| 2020-05-12 | $0.0003400 | $0.0004368 | $0.0003384 | $0.0004104 | $549.72 | $275,147 |
| 2020-05-13 | $0.0004104 | $0.0004134 | $0.0003613 | $0.0003745 | $352.32 | $251,122 |
| 2020-05-14 | $0.0003751 | $0.0004556 | $0.0003730 | $0.0004190 | $485.61 | $280,957 |
| 2020-05-15 | $0.0004189 | $0.0004645 | $0.0003755 | $0.0004234 | $741.46 | $283,910 |
| 2020-05-16 | $0.0004236 | $0.0005333 | $0.0003819 | $0.0004599 | $5,711.75 | $308,328 |
| 2020-05-17 | $0.0004600 | $0.0005205 | $0.0003910 | $0.0004210 | $1,955.62 | $282,254 |
| 2020-05-18 | $0.0004210 | $0.0005877 | $0.0004210 | $0.0005074 | $665.19 | $340,198 |
| 2020-05-19 | $0.0005080 | $0.0005152 | $0.0003829 | $0.0004528 | $983.65 | $303,565 |
| 2020-05-20 | $0.0004531 | $0.0004909 | $0.0003878 | $0.0003955 | $1,644.24 | $265,192 |
| 2020-05-21 | $0.0003955 | $0.0004578 | $0.0003628 | $0.0003729 | $2,460.78 | $249,988 |
| 2020-05-22 | $0.0003728 | $0.0004544 | $0.0003656 | $0.0004166 | $405.41 | $279,321 |
| 2020-05-23 | $0.0004167 | $0.0004822 | $0.0003917 | $0.0003979 | $421.15 | $266,810 |
| 2020-05-24 | $0.0003979 | $0.0004384 | $0.0003965 | $0.0004165 | $362.86 | $279,269 |
| 2020-05-25 | $0.0004165 | $0.0004484 | $0.0003783 | $0.0003857 | $490.41 | $258,595 |
| 2020-05-26 | $0.0003857 | $0.0004397 | $0.0003703 | $0.0004342 | $436.46 | $291,127 |
| 2020-05-27 | $0.0004342 | $0.0004591 | $0.0003665 | $0.0004574 | $1,579.88 | $306,670 |
| 2020-05-28 | $0.0004574 | $0.0004872 | $0.0004030 | $0.0004458 | $566.22 | $298,930 |
| 2020-05-29 | $0.0004460 | $0.0004589 | $0.0004016 | $0.0004332 | $769.52 | $290,461 |
| 2020-05-30 | $0.0004332 | $0.0005071 | $0.0004311 | $0.0004883 | $609.20 | $327,359 |
| 2020-05-31 | $0.0004883 | $0.0004894 | $0.0003874 | $0.0003888 | $1,056.78 | $260,710 |