QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01961 | $0.02494 | $0.01909 | $0.01926 | $38.79 | $112,436 |
| 2017-07-02 | $0.01926 | $0.02395 | $0.01901 | $0.01999 | $103.71 | $116,824 |
| 2017-07-03 | $0.01992 | $0.02323 | $0.01976 | $0.02288 | $115.23 | $133,817 |
| 2017-07-04 | $0.02283 | $0.02578 | $0.02037 | $0.02332 | $232.15 | $136,474 |
| 2017-07-05 | $0.02331 | $0.02598 | $0.02046 | $0.02339 | $206.83 | $136,951 |
| 2017-07-06 | $0.02340 | $0.02344 | $0.02055 | $0.02077 | $528.60 | $121,733 |
| 2017-07-07 | $0.02079 | $0.02335 | $0.01732 | $0.02250 | $70.17 | $131,919 |
| 2017-07-08 | $0.02251 | $0.02291 | $0.01739 | $0.02038 | $51.82 | $119,581 |
| 2017-07-09 | $0.02039 | $0.02291 | $0.01767 | $0.02250 | $223.31 | $132,158 |
| 2017-07-10 | $0.02255 | $0.02267 | $0.01618 | $0.01876 | $149.22 | $110,274 |
| 2017-07-11 | $0.01872 | $0.02153 | $0.01578 | $0.01854 | $145.47 | $109,062 |
| 2017-07-12 | $0.01845 | $0.02155 | $0.01576 | $0.01908 | $46.29 | $112,312 |
| 2017-07-13 | $0.01670 | $0.02166 | $0.01665 | $0.01874 | $25.18 | $110,398 |
| 2017-07-14 | $0.01873 | $0.02062 | $0.01511 | $0.01778 | $57.48 | $104,810 |
| 2017-07-15 | $0.01553 | $0.01988 | $0.006110 | $0.01593 | $6,458.12 | $93,967.81 |
| 2017-07-16 | $0.01588 | $0.01639 | $0.006001 | $0.01155 | $26.79 | $68,185.49 |
| 2017-07-17 | $0.01154 | $0.01777 | $0.01154 | $0.01552 | $46.34 | $91,692.08 |
| 2017-07-18 | $0.01556 | $0.01767 | $0.01151 | $0.01379 | $50.15 | $81,551.54 |
| 2017-07-19 | $0.01382 | $0.01797 | $0.01339 | $0.01357 | $65.17 | $80,293.22 |
| 2017-07-20 | $0.01353 | $0.02384 | $0.01353 | $0.01687 | $1,162.03 | $99,857.13 |
| 2017-07-21 | $0.01699 | $0.01965 | $0.01571 | $0.01601 | $138.14 | $94,846.38 |
| 2017-07-22 | $0.01600 | $0.01985 | $0.01593 | $0.01698 | $31.57 | $100,703 |
| 2017-07-23 | $0.01698 | $0.01962 | $0.01596 | $0.01652 | $38.99 | $98,040.24 |
| 2017-07-24 | $0.01650 | $0.01958 | $0.01626 | $0.01655 | $36.70 | $98,276.29 |
| 2017-07-25 | $0.01655 | $0.01937 | $0.01470 | $0.01535 | $55.89 | $91,239.64 |
| 2017-07-26 | $0.01536 | $0.01764 | $0.01447 | $0.01511 | $67.30 | $89,835.45 |
| 2017-07-27 | $0.01515 | $0.01847 | $0.01509 | $0.01592 | $52.83 | $94,723.77 |
| 2017-07-28 | $0.01597 | $0.01956 | $0.01596 | $0.01954 | $49.42 | $116,393 |
| 2017-07-29 | $0.01947 | $0.01947 | $0.01602 | $0.01631 | $119.13 | $97,200.08 |
| 2017-07-30 | $0.01631 | $0.01643 | $0.008062 | $0.01643 | $2,488.32 | $97,972.60 |
| 2017-07-31 | $0.01644 | $0.01646 | $0.01084 | $0.01430 | $122.41 | $85,372.70 |