Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004127 | $0.004132 | $0.003732 | $0.003821 | $2,007.90 | $556,404 |
| 2019-01-02 | $0.003830 | $0.004492 | $0.003762 | $0.004170 | $2,549.62 | $609,352 |
| 2019-01-03 | $0.004174 | $0.004637 | $0.004111 | $0.004225 | $2,090.84 | $619,208 |
| 2019-01-04 | $0.004228 | $0.004412 | $0.003610 | $0.004052 | $3,832.41 | $595,943 |
| 2019-01-05 | $0.004042 | $0.004173 | $0.003755 | $0.003963 | $983.58 | $584,609 |
| 2019-01-06 | $0.003963 | $0.004250 | $0.003716 | $0.004046 | $1,241.48 | $599,018 |
| 2019-01-07 | $0.004047 | $0.004124 | $0.003827 | $0.003896 | $697.55 | $578,584 |
| 2019-01-08 | $0.003900 | $0.004234 | $0.003721 | $0.003782 | $1,579.31 | $563,356 |
| 2019-01-09 | $0.003790 | $0.004040 | $0.003744 | $0.003799 | $508.64 | $567,564 |
| 2019-01-10 | $0.003795 | $0.003842 | $0.003433 | $0.003435 | $542.44 | $514,855 |
| 2019-01-11 | $0.003434 | $0.003531 | $0.003364 | $0.003398 | $537.01 | $510,759 |
| 2019-01-12 | $0.003395 | $0.003611 | $0.003357 | $0.003540 | $948.07 | $533,486 |
| 2019-01-13 | $0.003537 | $0.003645 | $0.003301 | $0.003438 | $807.14 | $519,669 |
| 2019-01-14 | $0.003440 | $0.003671 | $0.003368 | $0.003589 | $913.76 | $543,970 |
| 2019-01-15 | $0.003588 | $0.003758 | $0.003302 | $0.003522 | $3,301.50 | $535,494 |
| 2019-01-16 | $0.003518 | $0.003672 | $0.003395 | $0.003590 | $1,261.74 | $547,647 |
| 2019-01-17 | $0.003590 | $0.003679 | $0.003441 | $0.003583 | $821.18 | $548,251 |
| 2019-01-18 | $0.003582 | $0.004187 | $0.003573 | $0.003706 | $465.83 | $568,362 |
| 2019-01-19 | $0.003706 | $0.003942 | $0.003655 | $0.003729 | $917.30 | $575,477 |
| 2019-01-20 | $0.003725 | $0.003832 | $0.003497 | $0.003497 | $441.45 | $541,620 |
| 2019-01-21 | $0.003500 | $0.003608 | $0.003456 | $0.003548 | $1,230.43 | $551,499 |
| 2019-01-22 | $0.003550 | $0.003704 | $0.003400 | $0.003483 | $636.80 | $542,765 |
| 2019-01-23 | $0.003483 | $0.003625 | $0.003449 | $0.003497 | $429.63 | $546,688 |
| 2019-01-24 | $0.003497 | $0.003760 | $0.003496 | $0.003711 | $4,229.06 | $581,805 |
| 2019-01-25 | $0.003719 | $0.003744 | $0.003538 | $0.003541 | $2,136.66 | $606,577 |
| 2019-01-26 | $0.003541 | $0.003828 | $0.003534 | $0.003567 | $1,579.14 | $612,667 |
| 2019-01-27 | $0.003569 | $0.003760 | $0.003535 | $0.003557 | $607.17 | $612,514 |
| 2019-01-28 | $0.003560 | $0.003601 | $0.003330 | $0.003500 | $1,959.67 | $603,834 |
| 2019-01-29 | $0.003502 | $0.003508 | $0.003108 | $0.003270 | $5,672.64 | $566,124 |
| 2019-01-30 | $0.003273 | $0.003576 | $0.003253 | $0.003336 | $1,422.79 | $578,971 |
| 2019-01-31 | $0.003335 | $0.003635 | $0.003312 | $0.003419 | $3,214.62 | $594,875 |