Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001103 | $0.001378 | $0.001015 | $0.001203 | $154.79 | $290,443 |
| 2019-11-02 | $0.001203 | $0.001316 | $0.001017 | $0.001119 | $187.01 | $270,181 |
| 2019-11-03 | $0.001120 | $0.001126 | $0.0009120 | $0.0009233 | $590.55 | $222,928 |
| 2019-11-04 | $0.0009222 | $0.0009512 | $0.0009178 | $0.0009417 | $60.92 | $227,375 |
| 2019-11-05 | $0.0009417 | $0.001124 | $0.0009248 | $0.001122 | $182.63 | $270,817 |
| 2019-11-06 | $0.001122 | $0.001124 | $0.0009309 | $0.0009358 | $14.26 | $225,945 |
| 2019-11-07 | $0.0009354 | $0.001027 | $0.0008280 | $0.0008341 | $666.16 | $201,383 |
| 2019-11-08 | $0.0008337 | $0.001020 | $0.0008005 | $0.0008800 | $495.38 | $212,486 |
| 2019-11-09 | $0.0008800 | $0.0008872 | $0.0007909 | $0.0008805 | $142.89 | $212,602 |
| 2019-11-10 | $0.0008804 | $0.0009998 | $0.0007916 | $0.0009964 | $175.25 | $240,572 |
| 2019-11-11 | $0.0009962 | $0.001057 | $0.0008789 | $0.001051 | $238.32 | $253,852 |
| 2019-11-12 | $0.001051 | $0.001153 | $0.0008687 | $0.0008812 | $58.72 | $212,777 |
| 2019-11-13 | $0.0008814 | $0.001149 | $0.0008754 | $0.001145 | $24.73 | $276,504 |
| 2019-11-14 | $0.001145 | $0.001151 | $0.0008689 | $0.0008703 | $4.69 | $210,139 |
| 2019-11-15 | $0.0008716 | $0.001194 | $0.0008477 | $0.001188 | $68.39 | $286,783 |
| 2019-11-16 | $0.001188 | $0.001189 | $0.0008507 | $0.0008549 | $23.62 | $206,411 |
| 2019-11-17 | $0.0008549 | $0.001037 | $0.0008504 | $0.0008566 | $84.67 | $206,836 |
| 2019-11-18 | $0.0008569 | $0.0009532 | $0.0008257 | $0.0008304 | $305.92 | $200,491 |
| 2019-11-19 | $0.0008308 | $0.0009262 | $0.0008140 | $0.0008205 | $46.47 | $198,110 |
| 2019-11-20 | $0.0008205 | $0.0009806 | $0.0008162 | $0.0009749 | $100.42 | $235,385 |
| 2019-11-21 | $0.0009749 | $0.0009765 | $0.0007596 | $0.0007639 | $45.19 | $184,443 |
| 2019-11-22 | $0.0007639 | $0.0008102 | $0.0006901 | $0.0008017 | $147.03 | $193,559 |
| 2019-11-23 | $0.0008018 | $0.0008018 | $0.0006431 | $0.0006658 | $72.36 | $160,746 |
| 2019-11-24 | $0.0006658 | $0.0007944 | $0.0006358 | $0.0007003 | $83.44 | $169,084 |
| 2019-11-25 | $0.0007005 | $0.0007235 | $0.0006398 | $0.0006426 | $15.13 | $155,166 |
| 2019-11-26 | $0.0006423 | $0.0007220 | $0.0006381 | $0.0006493 | $23.67 | $156,777 |
| 2019-11-27 | $0.0006422 | $0.0007608 | $0.0006257 | $0.0006771 | $75.12 | $163,480 |
| 2019-11-28 | $0.0006775 | $0.0008438 | $0.0006739 | $0.0007454 | $379.51 | $179,975 |
| 2019-11-29 | $0.0007454 | $0.0008563 | $0.0007446 | $0.0007757 | $25.28 | $187,304 |
| 2019-11-30 | $0.0007757 | $0.0008521 | $0.0007495 | $0.0007560 | $24.15 | $182,534 |