Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008897 | $0.009765 | $0.008267 | $0.008305 | $1,034.74 | $849,017 |
| 2018-10-02 | $0.008281 | $0.008320 | $0.007119 | $0.007167 | $566.14 | $736,083 |
| 2018-10-03 | $0.007171 | $0.008788 | $0.007106 | $0.008694 | $3,169.57 | $897,857 |
| 2018-10-04 | $0.008704 | $0.01052 | $0.007922 | $0.007922 | $3,708.48 | $821,628 |
| 2018-10-05 | $0.009700 | $0.009822 | $0.007742 | $0.007862 | $2,511.10 | $818,661 |
| 2018-10-06 | $0.007885 | $0.009183 | $0.007806 | $0.007880 | $1,543.38 | $832,104 |
| 2018-10-07 | $0.007900 | $0.008716 | $0.007468 | $0.007668 | $1,422.65 | $813,771 |
| 2018-10-08 | $0.007703 | $0.01065 | $0.007677 | $0.009283 | $6,456.39 | $988,681 |
| 2018-10-09 | $0.009315 | $0.01057 | $0.008544 | $0.01054 | $3,205.60 | $1,131,112 |
| 2018-10-10 | $0.01050 | $0.01066 | $0.008953 | $0.009801 | $1,745.50 | $1,058,181 |
| 2018-10-11 | $0.009768 | $0.01181 | $0.008766 | $0.01176 | $12,708.30 | $1,275,019 |
| 2018-10-12 | $0.01174 | $0.01272 | $0.009536 | $0.01037 | $4,499.70 | $1,129,984 |
| 2018-10-13 | $0.01037 | $0.01255 | $0.008857 | $0.008859 | $3,831.96 | $969,027 |
| 2018-10-14 | $0.008861 | $0.01200 | $0.008798 | $0.01017 | $5,925.31 | $1,115,922 |
| 2018-10-15 | $0.01018 | $0.01288 | $0.01009 | $0.01188 | $5,119.17 | $1,309,845 |
| 2018-10-16 | $0.01186 | $0.01337 | $0.01120 | $0.01124 | $6,705.95 | $1,242,275 |
| 2018-10-17 | $0.01128 | $0.01270 | $0.01128 | $0.01168 | $1,924.02 | $1,299,098 |
| 2018-10-18 | $0.01172 | $0.01531 | $0.01066 | $0.01084 | $6,221.86 | $1,210,212 |
| 2018-10-19 | $0.01084 | $0.01255 | $0.01080 | $0.01162 | $2,419.35 | $1,302,606 |
| 2018-10-20 | $0.01162 | $0.01284 | $0.01160 | $0.01185 | $2,976.48 | $1,334,386 |
| 2018-10-21 | $0.01185 | $0.01272 | $0.01150 | $0.01182 | $1,167.96 | $1,328,688 |
| 2018-10-22 | $0.01182 | $0.01241 | $0.009690 | $0.009690 | $8,676.08 | $1,093,506 |
| 2018-10-23 | $0.009689 | $0.01196 | $0.009686 | $0.01076 | $3,008.43 | $1,219,210 |
| 2018-10-24 | $0.01071 | $0.01194 | $0.009121 | $0.01056 | $7,866.04 | $1,201,050 |
| 2018-10-25 | $0.01057 | $0.01057 | $0.008710 | $0.009101 | $10,413.10 | $1,039,160 |
| 2018-10-26 | $0.009086 | $0.009701 | $0.008682 | $0.009050 | $12,181.80 | $1,035,683 |
| 2018-10-27 | $0.009013 | $0.009558 | $0.008189 | $0.008984 | $3,855.57 | $1,034,654 |
| 2018-10-28 | $0.009032 | $0.009352 | $0.008218 | $0.008426 | $4,482.63 | $973,924 |
| 2018-10-29 | $0.008384 | $0.008945 | $0.007528 | $0.007834 | $2,281.25 | $908,647 |
| 2018-10-30 | $0.007815 | $0.008123 | $0.007458 | $0.007800 | $4,177.14 | $908,585 |
| 2018-10-31 | $0.007827 | $0.01131 | $0.007821 | $0.008682 | $5,716.26 | $1,014,492 |