QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01372 | $0.01952 | $0.01372 | $0.01919 | $989.96 | $109,549 |
| 2017-06-02 | $0.01920 | $0.01981 | $0.01659 | $0.01981 | $92.62 | $113,174 |
| 2017-06-03 | $0.01980 | $0.02049 | $0.01708 | $0.01779 | $91.06 | $101,698 |
| 2017-06-04 | $0.01774 | $0.02516 | $0.01733 | $0.02013 | $1,493.68 | $115,195 |
| 2017-06-05 | $0.02517 | $0.03216 | $0.02032 | $0.02955 | $759.00 | $169,256 |
| 2017-06-06 | $0.02964 | $0.04299 | $0.01993 | $0.03153 | $3,895.54 | $180,699 |
| 2017-06-07 | $0.02580 | $0.03151 | $0.02532 | $0.02677 | $575.44 | $153,555 |
| 2017-06-08 | $0.02691 | $0.03081 | $0.02619 | $0.02806 | $179.48 | $161,051 |
| 2017-06-09 | $0.02801 | $0.03379 | $0.02790 | $0.03367 | $538.48 | $193,441 |
| 2017-06-10 | $0.03372 | $0.04078 | $0.03088 | $0.03472 | $1,550.05 | $199,582 |
| 2017-06-11 | $0.03470 | $0.04166 | $0.03153 | $0.03872 | $649.41 | $222,762 |
| 2017-06-12 | $0.03867 | $0.04463 | $0.03021 | $0.03180 | $1,079.98 | $183,112 |
| 2017-06-13 | $0.03170 | $0.03775 | $0.02954 | $0.03251 | $631.50 | $187,355 |
| 2017-06-14 | $0.03250 | $0.04118 | $0.03028 | $0.03195 | $1,014.35 | $184,235 |
| 2017-06-15 | $0.03195 | $0.04209 | $0.02897 | $0.03623 | $2,208.89 | $209,106 |
| 2017-06-16 | $0.03379 | $0.04062 | $0.03247 | $0.03497 | $390.90 | $201,984 |
| 2017-06-17 | $0.03497 | $0.03997 | $0.03247 | $0.03247 | $279.87 | $187,701 |
| 2017-06-18 | $0.03247 | $0.03747 | $0.02998 | $0.03747 | $250.79 | $216,732 |
| 2017-06-19 | $0.03747 | $0.03747 | $0.01998 | $0.02998 | $1,843.36 | $173,497 |
| 2017-06-20 | $0.02748 | $0.03247 | $0.02248 | $0.02248 | $100.94 | $130,232 |
| 2017-06-21 | $0.02248 | $0.02998 | $0.02248 | $0.02748 | $373.36 | $159,271 |
| 2017-06-22 | $0.02748 | $0.04496 | $0.02248 | $0.03997 | $4,060.67 | $231,857 |
| 2017-06-23 | $0.03497 | $0.04615 | $0.02703 | $0.02960 | $1,686.30 | $171,835 |
| 2017-06-24 | $0.02959 | $0.03536 | $0.02774 | $0.02828 | $813.07 | $164,327 |
| 2017-06-25 | $0.02822 | $0.03397 | $0.02470 | $0.03023 | $795.38 | $175,779 |
| 2017-06-26 | $0.03022 | $0.03057 | $0.01529 | $0.02436 | $7,434.45 | $141,735 |
| 2017-06-27 | $0.02436 | $0.02702 | $0.01704 | $0.01772 | $780.79 | $103,193 |
| 2017-06-28 | $0.01784 | $0.02571 | $0.01731 | $0.02555 | $135.78 | $148,868 |
| 2017-06-29 | $0.02553 | $0.02577 | $0.01776 | $0.02274 | $75.77 | $132,595 |
| 2017-06-30 | $0.02532 | $0.02541 | $0.01954 | $0.01962 | $57.96 | $114,463 |