QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04194 | $0.04197 | $0.02616 | $0.02700 | $616.29 | $163,242 |
| 2018-01-02 | $0.02700 | $0.04554 | $0.02607 | $0.02978 | $4,062.08 | $180,001 |
| 2018-01-03 | $0.02967 | $0.04586 | $0.02934 | $0.03026 | $3,081.32 | $182,894 |
| 2018-01-04 | $0.03042 | $0.04637 | $0.02873 | $0.03036 | $7,575.40 | $183,501 |
| 2018-01-05 | $0.04554 | $0.06846 | $0.02995 | $0.03394 | $8,648.65 | $205,170 |
| 2018-01-06 | $0.03397 | $0.06891 | $0.03290 | $0.06886 | $2,623.05 | $416,257 |
| 2018-01-07 | $0.06881 | $0.06881 | $0.03193 | $0.03262 | $5,976.98 | $197,158 |
| 2018-01-08 | $0.03257 | $0.06331 | $0.02922 | $0.04530 | $8,571.83 | $273,853 |
| 2018-01-09 | $0.04518 | $0.08805 | $0.04384 | $0.07293 | $35,872.50 | $440,835 |
| 2018-01-10 | $0.07302 | $0.1338 | $0.05717 | $0.08999 | $44,961.10 | $598,234 |
| 2018-01-11 | $0.08989 | $0.09508 | $0.05355 | $0.06703 | $7,895.70 | $445,885 |
| 2018-01-12 | $0.06748 | $0.08542 | $0.05454 | $0.06965 | $2,183.78 | $463,547 |
| 2018-01-13 | $0.06957 | $0.1155 | $0.05658 | $0.1005 | $7,569.25 | $668,951 |
| 2018-01-14 | $0.1005 | $0.1248 | $0.06756 | $0.09652 | $25,229.40 | $643,233 |
| 2018-01-15 | $0.09582 | $0.1008 | $0.06824 | $0.06824 | $9,880.13 | $454,999 |
| 2018-01-16 | $0.06833 | $0.08058 | $0.04062 | $0.04592 | $3,427.83 | $306,378 |
| 2018-01-17 | $0.04569 | $0.07905 | $0.03978 | $0.06658 | $2,722.21 | $444,465 |
| 2018-01-18 | $0.05570 | $0.08256 | $0.05470 | $0.06838 | $7,422.95 | $456,753 |
| 2018-01-19 | $0.06766 | $0.08084 | $0.05524 | $0.06894 | $4,579.69 | $460,767 |
| 2018-01-20 | $0.06969 | $0.07642 | $0.05084 | $0.05105 | $24,738.90 | $341,384 |
| 2018-01-21 | $0.06396 | $0.07320 | $0.04490 | $0.05726 | $2,969.81 | $383,142 |
| 2018-01-22 | $0.05804 | $0.05954 | $0.04069 | $0.04343 | $2,702.30 | $290,770 |
| 2018-01-23 | $0.05414 | $0.07977 | $0.04136 | $0.06508 | $8,143.90 | $435,993 |
| 2018-01-24 | $0.06504 | $0.09163 | $0.06326 | $0.06736 | $10,524.10 | $451,584 |
| 2018-01-25 | $0.06847 | $0.07941 | $0.05487 | $0.05595 | $4,307.27 | $375,311 |
| 2018-01-26 | $0.05580 | $0.07966 | $0.05226 | $0.05567 | $473.58 | $373,576 |
| 2018-01-27 | $0.05563 | $0.07794 | $0.05442 | $0.05680 | $717.72 | $381,385 |
| 2018-01-28 | $0.05709 | $0.08230 | $0.05691 | $0.06967 | $1,332.02 | $468,084 |
| 2018-01-29 | $0.06960 | $0.07050 | $0.05499 | $0.05598 | $7,234.72 | $376,374 |
| 2018-01-30 | $0.05600 | $0.06735 | $0.04355 | $0.05001 | $982.71 | $336,385 |
| 2018-01-31 | $0.05008 | $0.06173 | $0.04818 | $0.05073 | $785.84 | $341,499 |