Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0004383 | $0.0006658 | $0.0004279 | $0.0006179 | $1,104.49 | $414,276 |
| 2020-09-02 | $0.0006156 | $0.0006301 | $0.0005020 | $0.0005470 | $1,843.08 | $366,745 |
| 2020-09-03 | $0.0005485 | $0.0006089 | $0.0005295 | $0.0005344 | $1,188.01 | $358,329 |
| 2020-09-04 | $0.0005349 | $0.0005879 | $0.0004100 | $0.0005340 | $1,284.94 | $358,041 |
| 2020-09-05 | $0.0005311 | $0.0005640 | $0.0003705 | $0.0004018 | $1,313.54 | $269,376 |
| 2020-09-06 | $0.0004005 | $0.0004048 | $0.0003108 | $0.0003401 | $1,285.39 | $228,050 |
| 2020-09-07 | $0.0003401 | $0.0004001 | $0.0002954 | $0.0003467 | $1,370.12 | $232,453 |
| 2020-09-08 | $0.0003468 | $0.0004084 | $0.0003135 | $0.0003270 | $956.76 | $219,234 |
| 2020-09-09 | $0.0003269 | $0.0003352 | $0.0002654 | $0.0003174 | $1,532.33 | $212,792 |
| 2020-09-10 | $0.0003182 | $0.0004561 | $0.0002717 | $0.0002726 | $1,731.22 | $182,775 |
| 2020-09-11 | $0.0002726 | $0.0003207 | $0.0002658 | $0.0002845 | $2,144.64 | $190,781 |
| 2020-09-12 | $0.0002844 | $0.0004003 | $0.0002841 | $0.0003225 | $1,015.28 | $216,199 |
| 2020-09-13 | $0.0003225 | $0.0003640 | $0.0002825 | $0.0003195 | $3,708.81 | $214,223 |
| 2020-09-14 | $0.0003194 | $0.0004501 | $0.0003184 | $0.0004102 | $5,329.23 | $275,030 |
| 2020-09-15 | $0.0004102 | $0.0004219 | $0.0003289 | $0.0004107 | $2,573.71 | $275,334 |
| 2020-09-16 | $0.0004105 | $0.0004121 | $0.0003649 | $0.0003797 | $2,153.50 | $254,598 |
| 2020-09-17 | $0.0003797 | $0.0004228 | $0.0003545 | $0.0003547 | $2,744.89 | $237,818 |
| 2020-09-18 | $0.0003547 | $0.0003714 | $0.0003154 | $0.0003404 | $2,447.55 | $228,238 |
| 2020-09-19 | $0.0003404 | $0.0003663 | $0.0003282 | $0.0003419 | $2,178.69 | $229,230 |
| 2020-09-20 | $0.0003442 | $0.0003917 | $0.0003442 | $0.0003821 | $2,346.15 | $256,215 |
| 2020-09-21 | $0.0003822 | $0.0006027 | $0.0002240 | $0.0003200 | $2,986.49 | $214,523 |
| 2020-09-22 | $0.0003205 | $0.0003756 | $0.0002904 | $0.0003753 | $5,049.73 | $251,635 |
| 2020-09-23 | $0.0003667 | $0.0003772 | $0.0003142 | $0.0003282 | $2,432.68 | $220,014 |
| 2020-09-24 | $0.0003281 | $0.0003446 | $0.0003229 | $0.0003338 | $2,101.49 | $223,786 |
| 2020-09-25 | $0.0003338 | $0.0003541 | $0.0002649 | $0.0003327 | $1,547.46 | $223,068 |
| 2020-09-26 | $0.0003337 | $0.0003874 | $0.0003190 | $0.0003417 | $1,886.39 | $229,064 |
| 2020-09-27 | $0.0003416 | $0.001758 | $0.0003132 | $0.0003403 | $1,806.96 | $228,140 |
| 2020-09-28 | $0.0003375 | $0.0003507 | $0.0003152 | $0.0003388 | $1,229.90 | $227,185 |
| 2020-09-29 | $0.0003390 | $0.0003466 | $0.0003252 | $0.0003325 | $1,811.20 | $222,961 |
| 2020-09-30 | $0.0003372 | $0.0003601 | $0.0003043 | $0.0003372 | $3,110.78 | $226,055 |