QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.009435 | $0.01139 | $0.009435 | $0.01138 | $31.09 | $63,411.12 |
| 2017-05-02 | $0.01137 | $0.01164 | $0.008649 | $0.01162 | $33.23 | $64,814.56 |
| 2017-05-03 | $0.01162 | $0.01193 | $0.008685 | $0.008941 | $869.65 | $49,899.39 |
| 2017-05-04 | $0.008941 | $0.01268 | $0.008941 | $0.01074 | $118.15 | $59,974.44 |
| 2017-05-05 | $0.01076 | $0.01285 | $0.009182 | $0.009335 | $18.10 | $52,187.08 |
| 2017-05-06 | $0.009333 | $0.01263 | $0.009255 | $0.009472 | $136.27 | $52,993.33 |
| 2017-05-07 | $0.009473 | $0.01416 | $0.009473 | $0.01118 | $315.07 | $62,580.61 |
| 2017-05-08 | $0.01118 | $0.01465 | $0.01118 | $0.01206 | $31.55 | $67,582.27 |
| 2017-05-09 | $0.01206 | $0.01467 | $0.01194 | $0.01228 | $28.95 | $68,869.12 |
| 2017-05-10 | $0.01229 | $0.01421 | $0.01203 | $0.01231 | $90.88 | $69,062.46 |
| 2017-05-11 | $0.01233 | $0.01482 | $0.01219 | $0.01460 | $15.95 | $82,013.03 |
| 2017-05-12 | $0.01462 | $0.01465 | $0.01167 | $0.01189 | $52.76 | $66,847.39 |
| 2017-05-13 | $0.01187 | $0.01596 | $0.01187 | $0.01596 | $105.21 | $89,789.57 |
| 2017-05-14 | $0.01423 | $0.01629 | $0.01231 | $0.01253 | $17.25 | $70,534.15 |
| 2017-05-15 | $0.01254 | $0.01608 | $0.01187 | $0.01385 | $40.63 | $78,011.69 |
| 2017-05-16 | $0.01383 | $0.01394 | $0.01179 | $0.01217 | $48.04 | $68,641.04 |
| 2017-05-17 | $0.01217 | $0.01464 | $0.01045 | $0.01269 | $140.70 | $71,611.06 |
| 2017-05-18 | $0.01268 | $0.01509 | $0.01265 | $0.01508 | $48.50 | $85,137.26 |
| 2017-05-19 | $0.01509 | $0.01753 | $0.01325 | $0.01375 | $583.11 | $77,725.16 |
| 2017-05-20 | $0.01374 | $0.01842 | $0.01182 | $0.01637 | $3,171.30 | $92,605.15 |
| 2017-05-21 | $0.01637 | $0.02027 | $0.01398 | $0.01423 | $1,453.88 | $80,541.79 |
| 2017-05-22 | $0.01428 | $0.01950 | $0.01416 | $0.01477 | $128.97 | $83,689.69 |
| 2017-05-23 | $0.01475 | $0.02210 | $0.01475 | $0.01807 | $762.42 | $102,460 |
| 2017-05-24 | $0.01583 | $0.01989 | $0.01583 | $0.01708 | $222.81 | $96,881.98 |
| 2017-05-25 | $0.01705 | $0.02198 | $0.01635 | $0.01845 | $1,533.76 | $104,741 |
| 2017-05-26 | $0.01831 | $0.02005 | $0.01232 | $0.01561 | $335.64 | $88,690.77 |
| 2017-05-27 | $0.01566 | $0.01590 | $0.01131 | $0.01220 | $20.60 | $69,400.67 |
| 2017-05-28 | $0.01228 | $0.01589 | $0.01228 | $0.01523 | $64.65 | $86,668.37 |
| 2017-05-29 | $0.01520 | $0.01627 | $0.01280 | $0.01365 | $167.21 | $77,755.53 |
| 2017-05-30 | $0.01367 | $0.01855 | $0.01298 | $0.01527 | $326.14 | $87,043.01 |
| 2017-05-31 | $0.01533 | $0.01835 | $0.01318 | $0.01371 | $148.96 | $78,211.65 |