QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01431 | $0.01455 | $0.01063 | $0.01092 | $86.35 | $65,212.22 |
| 2017-08-02 | $0.01092 | $0.01374 | $0.01063 | $0.01080 | $125.04 | $64,527.07 |
| 2017-08-03 | $0.01082 | $0.01394 | $0.01081 | $0.01115 | $70.63 | $66,686.94 |
| 2017-08-04 | $0.01115 | $0.01434 | $0.01107 | $0.01142 | $169.31 | $68,364.67 |
| 2017-08-05 | $0.01142 | $0.01661 | $0.01141 | $0.01302 | $167.30 | $77,958.26 |
| 2017-08-06 | $0.01302 | $0.01646 | $0.01263 | $0.01291 | $10.83 | $77,367.46 |
| 2017-08-07 | $0.01288 | $0.01686 | $0.01277 | $0.01355 | $54.91 | $81,285.87 |
| 2017-08-08 | $0.01357 | $0.01741 | $0.01340 | $0.01368 | $217.52 | $82,132.71 |
| 2017-08-09 | $0.01367 | $0.01703 | $0.01299 | $0.01337 | $55.47 | $80,304.86 |
| 2017-08-10 | $0.01337 | $0.01720 | $0.01327 | $0.01708 | $29.89 | $102,667 |
| 2017-08-11 | $0.01366 | $0.02130 | $0.01360 | $0.01461 | $393.21 | $87,890.69 |
| 2017-08-12 | $0.01460 | $0.01951 | $0.01445 | $0.01549 | $96.06 | $93,205.19 |
| 2017-08-13 | $0.01547 | $0.02095 | $0.01544 | $0.01624 | $30.33 | $97,807.23 |
| 2017-08-14 | $0.01625 | $0.02158 | $0.01592 | $0.02158 | $1,016.74 | $130,066 |
| 2017-08-15 | $0.02164 | $0.02203 | $0.01545 | $0.01660 | $43.37 | $100,113 |
| 2017-08-16 | $0.01661 | $0.02181 | $0.01580 | $0.01757 | $88.87 | $106,063 |
| 2017-08-17 | $0.01756 | $0.03081 | $0.01696 | $0.01717 | $4,965.75 | $103,730 |
| 2017-08-18 | $0.01712 | $0.03708 | $0.01680 | $0.02878 | $2,667.07 | $173,999 |
| 2017-08-19 | $0.03698 | $0.03756 | $0.02396 | $0.02499 | $981.07 | $151,053 |
| 2017-08-20 | $0.02487 | $0.03322 | $0.02437 | $0.02851 | $907.87 | $172,318 |
| 2017-08-21 | $0.02840 | $0.03263 | $0.02388 | $0.02395 | $424.43 | $144,776 |
| 2017-08-22 | $0.02401 | $0.02777 | $0.01889 | $0.02457 | $564.45 | $148,502 |
| 2017-08-23 | $0.02452 | $0.02548 | $0.02037 | $0.02071 | $57.92 | $125,165 |
| 2017-08-24 | $0.02071 | $0.03057 | $0.02055 | $0.02601 | $553.59 | $157,249 |
| 2017-08-25 | $0.02164 | $0.02675 | $0.02150 | $0.02183 | $1,108.20 | $131,969 |
| 2017-08-26 | $0.02184 | $0.02627 | $0.02138 | $0.02173 | $341.44 | $131,328 |
| 2017-08-27 | $0.02172 | $0.02641 | $0.02160 | $0.02174 | $203.73 | $131,411 |
| 2017-08-28 | $0.02172 | $0.02614 | $0.02099 | $0.02191 | $953.24 | $132,426 |
| 2017-08-29 | $0.02633 | $0.02786 | $0.02175 | $0.02300 | $1,567.49 | $139,038 |
| 2017-08-30 | $0.02297 | $0.02782 | $0.02246 | $0.02294 | $1,762.58 | $138,655 |
| 2017-08-31 | $0.02290 | $0.02774 | $0.01843 | $0.01895 | $1,993.06 | $114,546 |