Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001057 | $0.001077 | $0.0009564 | $0.001072 | $287.41 | $258,804 |
| 2019-09-02 | $0.001072 | $0.001077 | $0.0008906 | $0.001029 | $204.46 | $248,478 |
| 2019-09-03 | $0.001029 | $0.001071 | $0.0009385 | $0.001063 | $62.87 | $256,783 |
| 2019-09-04 | $0.001063 | $0.001064 | $0.0009460 | $0.0009531 | $36.91 | $230,123 |
| 2019-09-05 | $0.0009531 | $0.0009559 | $0.0009459 | $0.0009497 | $0 | $229,307 |
| 2019-09-06 | $0.0009497 | $0.001122 | $0.0009104 | $0.001109 | $150.16 | $267,829 |
| 2019-09-07 | $0.001110 | $0.001129 | $0.001022 | $0.001056 | $154.19 | $255,020 |
| 2019-09-08 | $0.001056 | $0.001361 | $0.001056 | $0.001255 | $2,236.20 | $302,906 |
| 2019-09-09 | $0.001255 | $0.001256 | $0.001026 | $0.001034 | $1,209.77 | $249,644 |
| 2019-09-10 | $0.001034 | $0.001315 | $0.001026 | $0.001187 | $534.14 | $286,707 |
| 2019-09-11 | $0.001187 | $0.001199 | $0.001028 | $0.001079 | $86.66 | $260,614 |
| 2019-09-12 | $0.001080 | $0.001144 | $0.001027 | $0.001041 | $920.98 | $251,296 |
| 2019-09-13 | $0.001041 | $0.001139 | $0.001029 | $0.001139 | $23.17 | $275,122 |
| 2019-09-14 | $0.001138 | $0.001144 | $0.0009271 | $0.001036 | $309.87 | $250,070 |
| 2019-09-15 | $0.001036 | $0.001247 | $0.001033 | $0.001241 | $839.66 | $299,671 |
| 2019-09-16 | $0.001241 | $0.001245 | $0.0009165 | $0.0009253 | $1,146.98 | $223,420 |
| 2019-09-17 | $0.0009254 | $0.001020 | $0.0009172 | $0.0009200 | $125.64 | $222,142 |
| 2019-09-18 | $0.0009204 | $0.001118 | $0.0008160 | $0.0008162 | $692.51 | $197,063 |
| 2019-09-19 | $0.0008163 | $0.001121 | $0.0007891 | $0.001066 | $126.73 | $257,306 |
| 2019-09-20 | $0.001067 | $0.001071 | $0.001016 | $0.001021 | $191.52 | $246,416 |
| 2019-09-21 | $0.001020 | $0.001079 | $0.0009032 | $0.0009910 | $35.58 | $239,288 |
| 2019-09-22 | $0.0009909 | $0.0009917 | $0.0008209 | $0.0008750 | $99.85 | $211,279 |
| 2019-09-23 | $0.0008753 | $0.0008919 | $0.0007871 | $0.0008878 | $96.77 | $214,363 |
| 2019-09-24 | $0.0008880 | $0.0009808 | $0.0008255 | $0.0008549 | $726.20 | $206,408 |
| 2019-09-25 | $0.0008551 | $0.0009521 | $0.0007604 | $0.0007641 | $359.73 | $184,495 |
| 2019-09-26 | $0.0007639 | $0.001100 | $0.0007561 | $0.0008895 | $1,626.61 | $214,770 |
| 2019-09-27 | $0.0008895 | $0.001049 | $0.0008782 | $0.001029 | $276.59 | $248,477 |
| 2019-09-28 | $0.001029 | $0.001398 | $0.0008219 | $0.001065 | $1,286.97 | $257,111 |
| 2019-09-29 | $0.001066 | $0.003611 | $0.0008039 | $0.0008927 | $5,238.14 | $215,541 |
| 2019-09-30 | $0.0008927 | $0.0009493 | $0.0007828 | $0.0008293 | $719.08 | $200,226 |