Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001317 | $0.001360 | $0.001191 | $0.001353 | $321.80 | $317,018 |
| 2019-08-02 | $0.001353 | $0.001598 | $0.001349 | $0.001578 | $712.20 | $370,236 |
| 2019-08-03 | $0.001577 | $0.001626 | $0.001288 | $0.001515 | $24.51 | $356,167 |
| 2019-08-04 | $0.001516 | $0.001645 | $0.001208 | $0.001210 | $1,002.29 | $284,758 |
| 2019-08-05 | $0.001210 | $0.001423 | $0.001209 | $0.001419 | $194.88 | $334,544 |
| 2019-08-06 | $0.001418 | $0.001475 | $0.001239 | $0.001262 | $496.46 | $297,978 |
| 2019-08-07 | $0.001262 | $0.001559 | $0.001258 | $0.001554 | $295.26 | $367,139 |
| 2019-08-08 | $0.001554 | $0.001557 | $0.001272 | $0.001317 | $22.64 | $311,611 |
| 2019-08-09 | $0.001316 | $0.001447 | $0.001196 | $0.001198 | $351.72 | $283,987 |
| 2019-08-10 | $0.001198 | $0.001374 | $0.0009531 | $0.001363 | $1,372.24 | $323,529 |
| 2019-08-11 | $0.001362 | $0.001371 | $0.001129 | $0.001269 | $223.28 | $301,512 |
| 2019-08-12 | $0.001269 | $0.001712 | $0.001025 | $0.001707 | $1,776.00 | $406,410 |
| 2019-08-13 | $0.001708 | $0.001712 | $0.001576 | $0.001629 | $777.90 | $388,448 |
| 2019-08-14 | $0.001629 | $0.001630 | $0.001217 | $0.001253 | $34.57 | $299,006 |
| 2019-08-15 | $0.001253 | $0.001349 | $0.001101 | $0.001234 | $760.21 | $294,997 |
| 2019-08-16 | $0.001234 | $0.001364 | $0.001084 | $0.001244 | $1,233.18 | $297,868 |
| 2019-08-17 | $0.001245 | $0.001245 | $0.001106 | $0.001126 | $114.89 | $269,910 |
| 2019-08-18 | $0.001126 | $0.001152 | $0.0009380 | $0.001034 | $301.40 | $248,172 |
| 2019-08-19 | $0.001035 | $0.001182 | $0.001030 | $0.001105 | $29.30 | $265,556 |
| 2019-08-20 | $0.001105 | $0.001294 | $0.0009047 | $0.001006 | $119.40 | $242,118 |
| 2019-08-21 | $0.001006 | $0.001010 | $0.0008958 | $0.0009135 | $224.28 | $220,006 |
| 2019-08-22 | $0.0009135 | $0.001108 | $0.0008966 | $0.001013 | $23.59 | $244,155 |
| 2019-08-23 | $0.001013 | $0.001028 | $0.0009919 | $0.001024 | $57.78 | $247,157 |
| 2019-08-24 | $0.001024 | $0.001025 | $0.0009706 | $0.001015 | $8.18 | $245,021 |
| 2019-08-25 | $0.001015 | $0.001629 | $0.0009128 | $0.001213 | $390.17 | $292,900 |
| 2019-08-26 | $0.001215 | $0.001262 | $0.001135 | $0.001141 | $2,328.94 | $275,378 |
| 2019-08-27 | $0.001141 | $0.001244 | $0.001008 | $0.001019 | $314.45 | $245,996 |
| 2019-08-28 | $0.001019 | $0.001125 | $0.0009730 | $0.0009756 | $110.29 | $235,559 |
| 2019-08-29 | $0.0009755 | $0.001062 | $0.0009423 | $0.0009506 | $507.50 | $229,514 |
| 2019-08-30 | $0.0009506 | $0.001063 | $0.0009411 | $0.001053 | $3.51 | $254,171 |
| 2019-08-31 | $0.001053 | $0.001063 | $0.0009568 | $0.001057 | $97.29 | $255,138 |