Quarkbar QB
Xếp hạng #?
17:14:09 16/05/2016
Quarkbar (QB)
Không hoạt động
Lịch sử giá Quarkbar (QB) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.004367 | $0.004367 | $0.002746 | $0.004089 | $221.72 | $44,955.31 |
| 2014-06-02 | $0.004096 | $0.006057 | $0.004022 | $0.006057 | $239.38 | $66,613.24 |
| 2014-06-03 | $0.006062 | $0.008213 | $0.002373 | $0.002373 | $31.11 | $26,112.71 |
| 2014-06-04 | $0.002373 | $0.006290 | $0.002373 | $0.003817 | $17.85 | $42,023.03 |
| 2014-06-05 | $0.003818 | $0.003850 | $0.003224 | $0.003293 | $2.66 | $36,277.12 |
| 2014-06-06 | $0.003296 | $0.004294 | $0.002616 | $0.004252 | $90.98 | $46,863.48 |
| 2014-06-07 | $0.004249 | $0.004259 | $0.003857 | $0.003877 | $90.97 | $42,752.54 |
| 2014-06-08 | $0.003878 | $0.003953 | $0.001683 | $0.003281 | $3.06 | $36,199.10 |
| 2014-06-09 | $0.003281 | $0.003289 | $0.003222 | $0.003247 | $3.37 | $35,832.69 |
| 2014-06-10 | $0.003246 | $0.003298 | $0.003233 | $0.003265 | $0.5402 | $36,029.91 |
| 2014-06-11 | $0.003266 | $0.003285 | $0.002543 | $0.002548 | $0.4516 | $28,119.58 |
| 2014-06-12 | $0.002545 | $0.003148 | $0.002293 | $0.002361 | $2.64 | $26,055.06 |
| 2014-06-13 | $0.002348 | $0.002972 | $0.002343 | $0.002398 | $3.08 | $26,465.36 |
| 2014-06-14 | $0.002401 | $0.002910 | $0.002003 | $0.002908 | $6.51 | $32,092.23 |
| 2014-06-15 | $0.002887 | $0.002887 | $0.001985 | $0.002082 | $29.99 | $22,971.09 |
| 2014-06-16 | $0.002087 | $0.002704 | $0.002066 | $0.002673 | $25.46 | $29,503.09 |
| 2014-06-17 | $0.002677 | $0.002726 | $0.0006556 | $0.002150 | $51.23 | $23,729.89 |
| 2014-06-18 | $0.002150 | $0.002373 | $0.0003837 | $0.001823 | $65.50 | $20,118.42 |
| 2014-06-19 | $0.001824 | $0.002622 | $0.001217 | $0.002615 | $68.66 | $28,859.39 |
| 2014-06-21 | $0.003220 | $0.003236 | $0.002366 | $0.002385 | $52.32 | $26,314.84 |
| 2014-06-22 | $0.002380 | $0.002424 | $0.002379 | $0.002410 | $45.95 | $26,593.26 |
| 2014-06-23 | $0.002409 | $0.002413 | $0.002345 | $0.002375 | $0.3148 | $26,212.32 |
| 2014-06-24 | $0.002376 | $0.002647 | $0.0007361 | $0.002619 | $7.11 | $28,901.99 |
| 2014-06-25 | $0.002615 | $0.002620 | $0.002266 | $0.002277 | $6.93 | $25,129.74 |
| 2014-06-26 | $0.001699 | $0.002877 | $0.001694 | $0.002314 | $52.59 | $25,539.37 |
| 2014-06-27 | $0.002319 | $0.002651 | $0.001815 | $0.001857 | $53.04 | $20,498.15 |
| 2014-06-28 | $0.001863 | $0.002391 | $0.001853 | $0.001855 | $14.31 | $20,473.77 |
| 2014-06-29 | $0.001855 | $0.001883 | $0.0007615 | $0.0007649 | $18.07 | $8,441.02 |
| 2014-06-30 | $0.0007654 | $0.0008452 | $0.0007619 | $0.0008378 | $6.34 | $9,245.78 |