QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01738 | $0.02196 | $0.01279 | $0.01758 | $76.16 | $106,295 |
| 2017-10-02 | $0.01758 | $0.02226 | $0.01747 | $0.02201 | $257.74 | $133,069 |
| 2017-10-03 | $0.02201 | $0.02211 | $0.01699 | $0.02155 | $88.01 | $130,259 |
| 2017-10-04 | $0.02160 | $0.02174 | $0.01260 | $0.01687 | $162.82 | $101,980 |
| 2017-10-05 | $0.01689 | $0.02172 | $0.01245 | $0.01297 | $476.71 | $78,409.14 |
| 2017-10-06 | $0.01297 | $0.01768 | $0.01294 | $0.01312 | $86.24 | $79,292.91 |
| 2017-10-07 | $0.01312 | $0.02187 | $0.01303 | $0.01782 | $531.68 | $107,733 |
| 2017-10-08 | $0.01777 | $0.02243 | $0.01373 | $0.01841 | $365.67 | $111,266 |
| 2017-10-09 | $0.01841 | $0.01934 | $0.01367 | $0.01915 | $49.42 | $115,736 |
| 2017-10-10 | $0.01914 | $0.01971 | $0.01419 | $0.01429 | $891.65 | $86,386.01 |
| 2017-10-11 | $0.01429 | $0.01950 | $0.01417 | $0.01929 | $129.18 | $116,598 |
| 2017-10-12 | $0.01448 | $0.02153 | $0.01444 | $0.01627 | $1,621.19 | $98,362.79 |
| 2017-10-13 | $0.01632 | $0.02302 | $0.01622 | $0.01696 | $111.78 | $102,536 |
| 2017-10-14 | $0.01697 | $0.02340 | $0.01678 | $0.02336 | $1,261.77 | $141,228 |
| 2017-10-15 | $0.01755 | $0.02323 | $0.01095 | $0.01138 | $135.41 | $68,804.99 |
| 2017-10-16 | $0.01138 | $0.02304 | $0.01117 | $0.01733 | $494.93 | $104,786 |
| 2017-10-17 | $0.01734 | $0.02277 | $0.01121 | $0.01680 | $102.71 | $101,561 |
| 2017-10-18 | $0.01680 | $0.02244 | $0.01542 | $0.02234 | $225.73 | $135,028 |
| 2017-10-19 | $0.02235 | $0.02287 | $0.01661 | $0.01711 | $193.35 | $103,422 |
| 2017-10-20 | $0.01711 | $0.02408 | $0.01192 | $0.01204 | $20.30 | $72,754.13 |
| 2017-10-21 | $0.01201 | $0.01850 | $0.01191 | $0.01202 | $197.86 | $72,682.80 |
| 2017-10-22 | $0.01203 | $0.02418 | $0.01171 | $0.01797 | $923.74 | $108,608 |
| 2017-10-23 | $0.01794 | $0.01806 | $0.01133 | $0.01176 | $28.09 | $71,070.02 |
| 2017-10-24 | $0.01173 | $0.01720 | $0.01099 | $0.01103 | $446.67 | $66,688.66 |
| 2017-10-25 | $0.01104 | $0.01704 | $0.01076 | $0.01147 | $740.52 | $69,335.73 |
| 2017-10-26 | $0.01147 | $0.01795 | $0.01139 | $0.01177 | $112.70 | $71,154.04 |
| 2017-10-27 | $0.01177 | $0.01784 | $0.01140 | $0.01150 | $115.77 | $69,489.27 |
| 2017-10-28 | $0.01153 | $0.01759 | $0.01135 | $0.01147 | $358.89 | $69,344.19 |
| 2017-10-29 | $0.01146 | $0.01864 | $0.01143 | $0.01239 | $247.52 | $74,871.06 |
| 2017-10-30 | $0.01231 | $0.01848 | $0.01207 | $0.01230 | $125.52 | $74,336.68 |
| 2017-10-31 | $0.01226 | $0.01924 | $0.01219 | $0.01290 | $85.90 | $77,963.03 |