QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01289 | $0.01987 | $0.01273 | $0.01344 | $24.92 | $81,256.90 |
| 2017-11-02 | $0.01346 | $0.02137 | $0.01346 | $0.01407 | $147.18 | $85,021.67 |
| 2017-11-03 | $0.01405 | $0.02200 | $0.01389 | $0.01437 | $96.66 | $86,872.62 |
| 2017-11-04 | $0.01433 | $0.02265 | $0.01401 | $0.01478 | $27.85 | $89,353.45 |
| 2017-11-05 | $0.01475 | $0.02267 | $0.01459 | $0.01475 | $32.90 | $89,186.61 |
| 2017-11-06 | $0.01479 | $0.02226 | $0.01389 | $0.01394 | $38.97 | $84,267.87 |
| 2017-11-07 | $0.01392 | $0.02160 | $0.01392 | $0.01428 | $35.83 | $86,303.79 |
| 2017-11-08 | $0.01423 | $0.02246 | $0.01415 | $0.01495 | $384.89 | $90,372.62 |
| 2017-11-09 | $0.01493 | $0.02207 | $0.01417 | $0.01422 | $16.38 | $85,931.43 |
| 2017-11-10 | $0.01426 | $0.02189 | $0.01290 | $0.01980 | $106.29 | $119,659 |
| 2017-11-11 | $0.01972 | $0.02034 | $0.01246 | $0.01273 | $210.08 | $76,962.59 |
| 2017-11-12 | $0.01272 | $0.01906 | $0.01107 | $0.01172 | $357.63 | $70,873.56 |
| 2017-11-13 | $0.01174 | $0.01987 | $0.01165 | $0.01303 | $1,298.54 | $78,789.97 |
| 2017-11-14 | $0.01306 | $0.02016 | $0.01285 | $0.01321 | $15.81 | $79,878.66 |
| 2017-11-15 | $0.01983 | $0.02172 | $0.01342 | $0.01453 | $14.18 | $87,832.55 |
| 2017-11-16 | $0.01461 | $0.02375 | $0.01428 | $0.02357 | $187.81 | $142,495 |
| 2017-11-17 | $0.02353 | $0.02386 | $0.01513 | $0.01543 | $77.52 | $93,288.69 |
| 2017-11-18 | $0.01537 | $0.02341 | $0.01490 | $0.01560 | $20.63 | $94,316.93 |
| 2017-11-19 | $0.02336 | $0.02419 | $0.01541 | $0.02414 | $177.22 | $145,933 |
| 2017-11-20 | $0.02413 | $0.02477 | $0.01592 | $0.01648 | $294.13 | $99,618.92 |
| 2017-11-21 | $0.01648 | $0.02490 | $0.01568 | $0.02428 | $397.71 | $146,790 |
| 2017-11-22 | $0.01623 | $0.02483 | $0.01616 | $0.02468 | $72.54 | $149,209 |
| 2017-11-23 | $0.02468 | $0.02477 | $0.01610 | $0.01610 | $282.02 | $97,299.49 |
| 2017-11-24 | $0.01607 | $0.02482 | $0.01577 | $0.01645 | $76.57 | $99,458.12 |
| 2017-11-25 | $0.01642 | $0.02618 | $0.01633 | $0.01750 | $1,228.69 | $105,776 |
| 2017-11-26 | $0.01749 | $0.02814 | $0.01749 | $0.02795 | $632.26 | $168,941 |
| 2017-11-27 | $0.01864 | $0.02919 | $0.01864 | $0.01946 | $401.24 | $117,636 |
| 2017-11-28 | $0.01951 | $0.02984 | $0.01932 | $0.01988 | $63.39 | $120,147 |
| 2017-11-29 | $0.01986 | $0.03356 | $0.01819 | $0.01936 | $45.46 | $117,029 |
| 2017-11-30 | $0.02949 | $0.03147 | $0.01800 | $0.02009 | $874.08 | $121,416 |