QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01999 | $0.03287 | $0.01892 | $0.02179 | $38.14 | $131,702 |
| 2017-12-02 | $0.02177 | $0.03358 | $0.02146 | $0.03276 | $302.05 | $198,054 |
| 2017-12-03 | $0.03280 | $0.03545 | $0.02172 | $0.02241 | $410.59 | $135,462 |
| 2017-12-04 | $0.02248 | $0.03472 | $0.02208 | $0.02327 | $285.38 | $140,646 |
| 2017-12-05 | $0.02331 | $0.03537 | $0.02299 | $0.03518 | $103.46 | $212,662 |
| 2017-12-06 | $0.03510 | $0.04097 | $0.02347 | $0.02752 | $309.04 | $166,351 |
| 2017-12-07 | $0.02747 | $0.04242 | $0.01382 | $0.03463 | $1,383.65 | $209,331 |
| 2017-12-08 | $0.03471 | $0.03500 | $0.01408 | $0.01628 | $250.72 | $98,412.36 |
| 2017-12-09 | $0.01626 | $0.03301 | $0.01395 | $0.01498 | $713.37 | $90,533.42 |
| 2017-12-10 | $0.01504 | $0.03144 | $0.01324 | $0.01536 | $101.70 | $92,837.13 |
| 2017-12-11 | $0.01525 | $0.03501 | $0.01518 | $0.03357 | $638.07 | $202,900 |
| 2017-12-12 | $0.01684 | $0.03552 | $0.01644 | $0.01726 | $201.03 | $104,345 |
| 2017-12-13 | $0.01728 | $0.03441 | $0.01594 | $0.01643 | $288.13 | $99,307.00 |
| 2017-12-14 | $0.01638 | $0.03381 | $0.01619 | $0.01656 | $396.36 | $100,120 |
| 2017-12-15 | $0.03318 | $0.03604 | $0.01663 | $0.01762 | $524.10 | $106,524 |
| 2017-12-16 | $0.01765 | $0.03926 | $0.01744 | $0.03895 | $765.59 | $235,439 |
| 2017-12-17 | $0.03895 | $0.05986 | $0.01922 | $0.03815 | $3,427.58 | $230,603 |
| 2017-12-18 | $0.03826 | $0.07547 | $0.03655 | $0.05735 | $8,841.62 | $346,688 |
| 2017-12-19 | $0.05740 | $0.07630 | $0.03745 | $0.03793 | $7,688.53 | $229,306 |
| 2017-12-20 | $0.03356 | $0.05256 | $0.03229 | $0.03288 | $618.45 | $198,759 |
| 2017-12-21 | $0.03297 | $0.05214 | $0.03029 | $0.04698 | $478.04 | $283,968 |
| 2017-12-22 | $0.03143 | $0.04310 | $0.02289 | $0.02732 | $731.90 | $165,155 |
| 2017-12-23 | $0.02758 | $0.04657 | $0.02719 | $0.04334 | $462.23 | $261,991 |
| 2017-12-24 | $0.04382 | $0.04382 | $0.02513 | $0.02788 | $212.72 | $168,558 |
| 2017-12-25 | $0.04226 | $0.04329 | $0.02653 | $0.02789 | $384.86 | $168,579 |
| 2017-12-26 | $0.02786 | $0.04835 | $0.02775 | $0.03165 | $1,025.68 | $191,328 |
| 2017-12-27 | $0.03167 | $0.04949 | $0.02944 | $0.03110 | $424.73 | $187,979 |
| 2017-12-28 | $0.03103 | $0.04674 | $0.02757 | $0.02864 | $377.16 | $173,118 |
| 2017-12-29 | $0.02894 | $0.05873 | $0.02825 | $0.04360 | $3,403.82 | $263,540 |
| 2017-12-30 | $0.04349 | $0.05760 | $0.02435 | $0.03856 | $3,293.66 | $233,091 |
| 2017-12-31 | $0.03814 | $0.05372 | $0.02656 | $0.04178 | $12,939.90 | $252,570 |