QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04130 | $0.04170 | $0.01039 | $0.02186 | $112,687 | $149,704 |
| 2018-03-02 | $0.02181 | $0.02230 | $0.01081 | $0.02207 | $29,313.20 | $151,173 |
| 2018-03-03 | $0.02204 | $0.02299 | $0.01103 | $0.01146 | $6,082.99 | $78,553.42 |
| 2018-03-04 | $0.01144 | $0.02299 | $0.01110 | $0.01151 | $13,260.50 | $78,915.81 |
| 2018-03-05 | $0.01150 | $0.02334 | $0.01142 | $0.01154 | $45,228.90 | $79,176.96 |
| 2018-03-06 | $0.01151 | $0.02264 | $0.01061 | $0.01073 | $5,724.78 | $73,698.21 |
| 2018-03-07 | $0.01072 | $0.02173 | $0.009445 | $0.009905 | $7,294.64 | $68,050.69 |
| 2018-03-08 | $0.009891 | $0.02003 | $0.009063 | $0.01871 | $14,034.20 | $128,589 |
| 2018-03-09 | $0.01859 | $0.01881 | $0.008486 | $0.01851 | $9,076.11 | $127,335 |
| 2018-03-10 | $0.01852 | $0.01895 | $0.008726 | $0.008806 | $2,467.67 | $60,609.78 |
| 2018-03-11 | $0.008775 | $0.01846 | $0.008476 | $0.009574 | $2,050.80 | $65,931.03 |
| 2018-03-12 | $0.009544 | $0.01978 | $0.008812 | $0.01828 | $3,743.24 | $125,970 |
| 2018-03-13 | $0.01818 | $0.01897 | $0.008965 | $0.01830 | $2,140.57 | $126,134 |
| 2018-03-14 | $0.01830 | $0.01848 | $0.007996 | $0.008211 | $2,806.74 | $56,635.60 |
| 2018-03-15 | $0.008207 | $0.01669 | $0.007723 | $0.01653 | $8,431.79 | $114,089 |
| 2018-03-16 | $0.008261 | $0.01705 | $0.007951 | $0.01658 | $5,483.65 | $114,468 |
| 2018-03-17 | $0.01660 | $0.01660 | $0.007770 | $0.007906 | $1,308.70 | $54,626.58 |
| 2018-03-18 | $0.007887 | $0.01648 | $0.007387 | $0.008225 | $2,151.80 | $56,865.33 |
| 2018-03-19 | $0.008190 | $0.01722 | $0.008140 | $0.01706 | $1,273.29 | $117,989 |
| 2018-03-20 | $0.01725 | $0.01729 | $0.008346 | $0.008888 | $1,794.71 | $61,520.69 |
| 2018-03-21 | $0.008904 | $0.009158 | $0.008786 | $0.008912 | $675.24 | $61,719.42 |
| 2018-03-22 | $0.008896 | $0.009072 | $0.008522 | $0.008702 | $443.80 | $60,297.72 |
| 2018-03-23 | $0.008701 | $0.008784 | $0.008315 | $0.008784 | $9.71 | $60,903.68 |
| 2018-03-24 | $0.008912 | $0.008993 | $0.008601 | $0.008622 | $2,216.49 | $59,813.28 |
| 2018-03-25 | $0.008503 | $0.008677 | $0.008376 | $0.008446 | $546.78 | $58,629.28 |
| 2018-03-26 | $0.008440 | $0.01644 | $0.007852 | $0.008181 | $4,630.81 | $56,820.84 |
| 2018-03-27 | $0.008169 | $0.01639 | $0.007759 | $0.007789 | $1,066.64 | $54,122.48 |
| 2018-03-28 | $0.007787 | $0.008098 | $0.007744 | $0.007932 | $246.16 | $55,150.62 |
| 2018-03-29 | $0.007941 | $0.007954 | $0.006895 | $0.007101 | $121.15 | $49,404.44 |
| 2018-03-30 | $0.007084 | $0.007200 | $0.006603 | $0.006836 | $60.82 | $47,585.02 |
| 2018-03-31 | $0.006837 | $0.007197 | $0.006817 | $0.006930 | $1.32 | $48,264.34 |