QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01895 | $0.02460 | $0.01877 | $0.02459 | $448.10 | $148,636 |
| 2017-09-02 | $0.02462 | $0.02467 | $0.01797 | $0.02304 | $608.19 | $139,278 |
| 2017-09-03 | $0.02306 | $0.02347 | $0.01773 | $0.01847 | $20.16 | $111,648 |
| 2017-09-04 | $0.01848 | $0.02298 | $0.01661 | $0.01714 | $125.76 | $103,583 |
| 2017-09-05 | $0.01722 | $0.02249 | $0.01642 | $0.02207 | $118.27 | $133,441 |
| 2017-09-06 | $0.02210 | $0.02326 | $0.01767 | $0.02312 | $19.52 | $139,775 |
| 2017-09-07 | $0.02308 | $0.02335 | $0.01800 | $0.01853 | $38.93 | $112,021 |
| 2017-09-08 | $0.01854 | $0.02348 | $0.01672 | $0.02160 | $16.23 | $130,583 |
| 2017-09-09 | $0.02164 | $0.02180 | $0.01682 | $0.01737 | $25.10 | $104,999 |
| 2017-09-10 | $0.01733 | $0.02131 | $0.01619 | $0.01703 | $436.57 | $102,943 |
| 2017-09-11 | $0.01700 | $0.02188 | $0.01655 | $0.01684 | $50.87 | $101,787 |
| 2017-09-12 | $0.01685 | $0.02177 | $0.01642 | $0.02084 | $762.90 | $125,984 |
| 2017-09-13 | $0.02076 | $0.02084 | $0.01512 | $0.01551 | $50.21 | $93,751.73 |
| 2017-09-14 | $0.01551 | $0.01913 | $0.01288 | $0.01288 | $762.70 | $77,846.96 |
| 2017-09-15 | $0.01298 | $0.01895 | $0.01196 | $0.01488 | $13.42 | $89,924.09 |
| 2017-09-16 | $0.01484 | $0.01909 | $0.01422 | $0.01487 | $55.72 | $89,874.52 |
| 2017-09-17 | $0.01486 | $0.01875 | $0.01396 | $0.01481 | $307.75 | $89,525.13 |
| 2017-09-18 | $0.01478 | $0.02048 | $0.01478 | $0.01637 | $149.21 | $98,971.51 |
| 2017-09-19 | $0.01641 | $0.02024 | $0.01546 | $0.01568 | $34.58 | $94,755.79 |
| 2017-09-20 | $0.01565 | $0.02024 | $0.01540 | $0.01559 | $21.83 | $94,265.55 |
| 2017-09-21 | $0.01552 | $0.01953 | $0.01435 | $0.01450 | $121.39 | $87,651.21 |
| 2017-09-22 | $0.01448 | $0.01880 | $0.01414 | $0.01447 | $167.83 | $87,469.25 |
| 2017-09-23 | $0.01443 | $0.01895 | $0.01429 | $0.01516 | $92.59 | $91,612.44 |
| 2017-09-24 | $0.01515 | $0.01892 | $0.01464 | $0.01470 | $20.82 | $88,886.79 |
| 2017-09-25 | $0.01469 | $0.01978 | $0.01468 | $0.01574 | $90.30 | $95,116.67 |
| 2017-09-26 | $0.01573 | $0.01991 | $0.01546 | $0.01560 | $33.91 | $94,287.91 |
| 2017-09-27 | $0.01555 | $0.02104 | $0.01555 | $0.01683 | $197.71 | $101,732 |
| 2017-09-28 | $0.01683 | $0.02137 | $0.01656 | $0.02098 | $86.08 | $126,848 |
| 2017-09-29 | $0.02097 | $0.02110 | $0.01619 | $0.01669 | $138.10 | $100,865 |
| 2017-09-30 | $0.01669 | $0.02175 | $0.01667 | $0.01737 | $87.08 | $104,999 |