Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0008294 | $0.001349 | $0.0008225 | $0.0008304 | $2,138.14 | $200,509 |
| 2019-10-02 | $0.0008304 | $0.001395 | $0.0005483 | $0.0006866 | $1,435.76 | $165,776 |
| 2019-10-03 | $0.0006863 | $0.0007459 | $0.0006466 | $0.0007430 | $618.66 | $179,395 |
| 2019-10-04 | $0.0007429 | $0.0008223 | $0.0006515 | $0.0007482 | $149.82 | $180,656 |
| 2019-10-05 | $0.0007482 | $0.0007482 | $0.0006446 | $0.0007325 | $947.24 | $176,863 |
| 2019-10-06 | $0.0007326 | $0.0007337 | $0.0004942 | $0.0005247 | $181.88 | $126,690 |
| 2019-10-07 | $0.0005240 | $0.0007472 | $0.0004944 | $0.0007416 | $466.30 | $179,050 |
| 2019-10-08 | $0.0007413 | $0.0007478 | $0.0005739 | $0.0005876 | $63.04 | $141,866 |
| 2019-10-09 | $0.0005876 | $0.0007587 | $0.0005718 | $0.0006871 | $113.41 | $165,904 |
| 2019-10-10 | $0.0006873 | $0.0009235 | $0.0005956 | $0.0006009 | $1,121.97 | $145,086 |
| 2019-10-11 | $0.0006013 | $0.0007592 | $0.0005891 | $0.0006266 | $528.89 | $151,292 |
| 2019-10-12 | $0.0006266 | $0.0008352 | $0.0005880 | $0.0006664 | $42.13 | $160,912 |
| 2019-10-13 | $0.0006663 | $0.001188 | $0.0006658 | $0.001152 | $1,649.89 | $278,190 |
| 2019-10-14 | $0.001152 | $0.001152 | $0.0006825 | $0.0006855 | $551.65 | $165,523 |
| 2019-10-15 | $0.0006860 | $0.0009423 | $0.0006319 | $0.0008886 | $128.38 | $214,556 |
| 2019-10-16 | $0.0008886 | $0.0008902 | $0.0007394 | $0.0007443 | $61.39 | $179,714 |
| 2019-10-17 | $0.0007445 | $0.001057 | $0.0007385 | $0.001053 | $49.41 | $254,224 |
| 2019-10-18 | $0.001053 | $0.001057 | $0.0007934 | $0.0008770 | $33.01 | $211,746 |
| 2019-10-19 | $0.0008768 | $0.001038 | $0.0007175 | $0.0007195 | $494.03 | $173,724 |
| 2019-10-20 | $0.0007195 | $0.0009121 | $0.0007152 | $0.0009047 | $69.21 | $218,432 |
| 2019-10-21 | $0.0009047 | $0.0009102 | $0.0008208 | $0.0009062 | $92.00 | $218,801 |
| 2019-10-22 | $0.0009063 | $0.0009126 | $0.0008064 | $0.0008066 | $75.30 | $194,751 |
| 2019-10-23 | $0.0008066 | $0.0008861 | $0.0007443 | $0.0007490 | $35.66 | $180,855 |
| 2019-10-24 | $0.0007490 | $0.0009775 | $0.0007445 | $0.0009737 | $360.35 | $235,098 |
| 2019-10-25 | $0.0009737 | $0.001132 | $0.0008986 | $0.001128 | $191.83 | $272,255 |
| 2019-10-26 | $0.001127 | $0.001417 | $0.001127 | $0.001203 | $145.01 | $290,507 |
| 2019-10-27 | $0.001203 | $0.001447 | $0.001189 | $0.001242 | $310.57 | $299,943 |
| 2019-10-28 | $0.001241 | $0.001448 | $0.001209 | $0.001388 | $1.59 | $335,172 |
| 2019-10-29 | $0.001388 | $0.001408 | $0.001030 | $0.001226 | $664.55 | $295,985 |
| 2019-10-30 | $0.001226 | $0.001584 | $0.001091 | $0.001197 | $736.97 | $288,977 |
| 2019-10-31 | $0.001197 | $0.001207 | $0.001091 | $0.001104 | $180.91 | $266,554 |