Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0003951 | $0.0004627 | $0.0003691 | $0.0003693 | $174.24 | $247,614 |
| 2020-07-02 | $0.0003694 | $0.0004629 | $0.0003690 | $0.0004489 | $25.41 | $300,990 |
| 2020-07-03 | $0.0004488 | $0.0004506 | $0.0003936 | $0.0004414 | $54.93 | $295,976 |
| 2020-07-04 | $0.0004414 | $0.0004612 | $0.0003815 | $0.0004554 | $43.71 | $305,349 |
| 2020-07-05 | $0.0004554 | $0.0004610 | $0.0003618 | $0.0004529 | $460.50 | $303,669 |
| 2020-07-06 | $0.0004529 | $0.0005476 | $0.0003701 | $0.0004693 | $189.62 | $314,635 |
| 2020-07-07 | $0.0004690 | $0.0005370 | $0.0004564 | $0.0004989 | $762.68 | $334,477 |
| 2020-07-08 | $0.0004991 | $0.0005372 | $0.0004588 | $0.0004729 | $709.12 | $317,090 |
| 2020-07-09 | $0.0004729 | $0.0005584 | $0.0003785 | $0.0003786 | $278.17 | $253,820 |
| 2020-07-10 | $0.0003786 | $0.0004077 | $0.0003740 | $0.0003950 | $34.83 | $264,866 |
| 2020-07-11 | $0.0003951 | $0.0004597 | $0.0003704 | $0.0004512 | $37.46 | $302,536 |
| 2020-07-12 | $0.0004512 | $0.0008842 | $0.0003763 | $0.0008789 | $611.61 | $589,275 |
| 2020-07-13 | $0.0008789 | $0.0009143 | $0.0004531 | $0.0004555 | $689.51 | $305,406 |
| 2020-07-14 | $0.0004555 | $0.0004856 | $0.0003755 | $0.0003756 | $162.11 | $251,852 |
| 2020-07-15 | $0.0003756 | $0.0005123 | $0.0003727 | $0.0003839 | $2,812.64 | $257,371 |
| 2020-07-16 | $0.0003838 | $0.0004624 | $0.0003658 | $0.0004002 | $1,080.21 | $268,320 |
| 2020-07-17 | $0.0004001 | $0.0004615 | $0.0003879 | $0.0004132 | $1,133.81 | $277,037 |
| 2020-07-18 | $0.0004132 | $0.0004557 | $0.0003745 | $0.0004348 | $306.12 | $291,502 |
| 2020-07-19 | $0.0004346 | $0.0004669 | $0.0003729 | $0.0004663 | $568.56 | $312,631 |
| 2020-07-20 | $0.0004663 | $0.0004810 | $0.0003948 | $0.0004656 | $612.04 | $312,201 |
| 2020-07-21 | $0.0004656 | $0.0004657 | $0.0003302 | $0.0003628 | $1,024.47 | $243,226 |
| 2020-07-22 | $0.0003638 | $0.0004238 | $0.0003246 | $0.0004023 | $955.53 | $269,737 |
| 2020-07-23 | $0.0004023 | $0.0004398 | $0.0003547 | $0.0004395 | $2,731.03 | $294,649 |
| 2020-07-24 | $0.0004395 | $0.0004760 | $0.0004015 | $0.0004650 | $522.24 | $311,764 |
| 2020-07-25 | $0.0004652 | $0.0004865 | $0.0004606 | $0.0004838 | $737.84 | $324,395 |
| 2020-07-26 | $0.0004839 | $0.0005010 | $0.0003767 | $0.0003780 | $512.81 | $253,459 |
| 2020-07-27 | $0.0003781 | $0.0004124 | $0.0003407 | $0.0003837 | $478.69 | $257,252 |
| 2020-07-28 | $0.0003833 | $0.0004430 | $0.0003579 | $0.0003779 | $545.46 | $253,396 |
| 2020-07-29 | $0.0003779 | $0.0004526 | $0.0003749 | $0.0004425 | $7,188.13 | $296,669 |
| 2020-07-30 | $0.0004425 | $0.0004614 | $0.0004340 | $0.0004448 | $684.84 | $298,201 |
| 2020-07-31 | $0.0004445 | $0.0005088 | $0.0003011 | $0.0004197 | $2,653.98 | $281,386 |