Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0002198 | $0.0003480 | $0.0001097 | $0.0002832 | $23,783.63 | $189,896 |
| 2020-12-02 | $0.0002827 | $0.0003141 | $0.0001160 | $0.0002115 | $3,541.14 | $141,806 |
| 2020-12-03 | $0.0002115 | $0.0002463 | $0.0002066 | $0.0002392 | $1,279.23 | $160,405 |
| 2020-12-04 | $0.0002392 | $0.0002521 | $0.0002193 | $0.0002304 | $1,286.82 | $154,501 |
| 2020-12-05 | $0.0002304 | $0.0002404 | $0.0002226 | $0.0002353 | $1,038.85 | $157,758 |
| 2020-12-06 | $0.0002353 | $0.0002493 | $0.0002262 | $0.0002465 | $723.44 | $165,240 |
| 2020-12-07 | $0.0002465 | $0.0002690 | $0.0002394 | $0.0002688 | $1,126.89 | $180,194 |
| 2020-12-08 | $0.0002687 | $0.0002721 | $0.0002081 | $0.0002505 | $566.41 | $167,937 |
| 2020-12-09 | $0.0002505 | $0.0002618 | $0.0002436 | $0.0002584 | $577.02 | $173,214 |
| 2020-12-10 | $0.0002584 | $0.0002617 | $0.0001909 | $0.0001981 | $828.10 | $132,837 |
| 2020-12-11 | $0.0001981 | $0.0002799 | $0.0001946 | $0.0002383 | $220.62 | $159,791 |
| 2020-12-12 | $0.0002383 | $0.0002452 | $0.0001956 | $0.0002328 | $1,294.14 | $156,111 |
| 2020-12-13 | $0.0002328 | $0.0002694 | $0.0002024 | $0.0002395 | $1,272.02 | $160,591 |
| 2020-12-14 | $0.0002395 | $0.0002784 | $0.0001873 | $0.0002220 | $1,669.97 | $148,856 |
| 2020-12-15 | $0.0002220 | $0.0002468 | $0.0002210 | $0.0002449 | $816.42 | $164,207 |
| 2020-12-16 | $0.0002449 | $0.0002733 | $0.0002358 | $0.0002728 | $731.30 | $182,925 |
| 2020-12-17 | $0.0002728 | $0.0002963 | $0.0002611 | $0.0002933 | $586.04 | $196,632 |
| 2020-12-18 | $0.0002933 | $0.0003194 | $0.0002758 | $0.0002962 | $408.14 | $198,619 |
| 2020-12-19 | $0.0002963 | $0.0003158 | $0.0002948 | $0.0003146 | $430.69 | $210,947 |
| 2020-12-20 | $0.0003146 | $0.0003185 | $0.0002861 | $0.0002943 | $555.72 | $197,299 |
| 2020-12-21 | $0.0002940 | $0.0002964 | $0.0002426 | $0.0002801 | $600.25 | $187,796 |
| 2020-12-22 | $0.0002799 | $0.0002877 | $0.0002688 | $0.0002799 | $861.28 | $187,646 |
| 2020-12-23 | $0.0002799 | $0.0002943 | $0.0002668 | $0.0002919 | $404.39 | $195,708 |
| 2020-12-24 | $0.0002919 | $0.0002936 | $0.0002738 | $0.0002825 | $672.23 | $189,427 |
| 2020-12-25 | $0.0002823 | $0.002941 | $0.0002775 | $0.002940 | $69.62 | $1,971,362 |
| 2020-12-26 | $0.002938 | $0.003052 | $0.002896 | $0.002983 | $70.62 | $1,999,872 |
| 2020-12-27 | $0.002982 | $0.003336 | $0.002947 | $0.003208 | $75.96 | $2,150,678 |
| 2020-12-28 | $0.003203 | $0.003498 | $0.003202 | $0.003429 | $81.20 | $2,299,196 |
| 2020-12-29 | $0.003426 | $0.003461 | $0.003246 | $0.003432 | $81.34 | $2,300,803 |
| 2020-12-30 | $0.003431 | $0.003538 | $0.003381 | $0.003528 | $83.53 | $2,365,197 |
| 2020-12-31 | $0.003525 | $0.003538 | $0.003407 | $0.003462 | $81.97 | $2,320,952 |