Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0007562 | $0.0008839 | $0.0007276 | $0.0007418 | $141.45 | $179,108 |
| 2019-12-02 | $0.0007418 | $0.0008198 | $0.0006528 | $0.0006578 | $423.50 | $158,835 |
| 2019-12-03 | $0.0006578 | $0.0007353 | $0.0006481 | $0.0006577 | $104.82 | $158,808 |
| 2019-12-04 | $0.0006577 | $0.0007486 | $0.0006450 | $0.0006532 | $217.20 | $157,726 |
| 2019-12-05 | $0.0006521 | $0.0006772 | $0.0005859 | $0.0005961 | $57.06 | $143,929 |
| 2019-12-06 | $0.0005961 | $0.0006787 | $0.0005202 | $0.0006039 | $39.63 | $145,818 |
| 2019-12-07 | $0.0006040 | $0.0006832 | $0.0006025 | $0.0006039 | $3.80 | $145,817 |
| 2019-12-08 | $0.0006039 | $0.0007584 | $0.0005248 | $0.0007561 | $294.06 | $182,553 |
| 2019-12-09 | $0.0007563 | $0.0007596 | $0.0004466 | $0.0005915 | $80.71 | $142,815 |
| 2019-12-10 | $0.0005916 | $0.0006678 | $0.0005073 | $0.0005824 | $41.85 | $140,613 |
| 2019-12-11 | $0.0005824 | $0.0007290 | $0.0005760 | $0.0006492 | $109.45 | $156,749 |
| 2019-12-12 | $0.0006493 | $0.0006561 | $0.0005732 | $0.0005795 | $88.75 | $139,917 |
| 2019-12-13 | $0.0005794 | $0.0006544 | $0.0005076 | $0.0005811 | $47.69 | $140,318 |
| 2019-12-14 | $0.0005812 | $0.0006548 | $0.0004964 | $0.0005702 | $28.21 | $137,672 |
| 2019-12-15 | $0.0005702 | $0.0005749 | $0.0004959 | $0.0005005 | $10.82 | $120,853 |
| 2019-12-16 | $0.0005005 | $0.0005741 | $0.0004827 | $0.0005543 | $33.88 | $133,834 |
| 2019-12-17 | $0.0005543 | $0.0005553 | $0.0003947 | $0.0004624 | $23.66 | $111,649 |
| 2019-12-18 | $0.0004624 | $0.0005126 | $0.0003338 | $0.0005105 | $139.65 | $123,258 |
| 2019-12-19 | $0.0005105 | $0.0005148 | $0.0004221 | $0.0004327 | $81.97 | $104,478 |
| 2019-12-20 | $0.0004327 | $0.0005062 | $0.0004293 | $0.0004332 | $29.47 | $104,601 |
| 2019-12-21 | $0.0004330 | $0.0005053 | $0.0003585 | $0.0005032 | $125.02 | $121,509 |
| 2019-12-22 | $0.0005033 | $0.0005262 | $0.0004321 | $0.0005255 | $5.88 | $126,894 |
| 2019-12-23 | $0.0005255 | $0.0005340 | $0.0003663 | $0.0004412 | $95.83 | $106,518 |
| 2019-12-24 | $0.0004413 | $0.0004505 | $0.0003633 | $0.0003661 | $29.98 | $88,386.74 |
| 2019-12-25 | $0.0003657 | $0.0005114 | $0.0003613 | $0.0005096 | $24.92 | $123,035 |
| 2019-12-26 | $0.0005096 | $0.0005107 | $0.0003614 | $0.0004342 | $18.65 | $104,833 |
| 2019-12-27 | $0.0004342 | $0.0004426 | $0.0003599 | $0.0003644 | $46.91 | $87,982.74 |
| 2019-12-28 | $0.0003644 | $0.0005150 | $0.0002932 | $0.0004386 | $161.26 | $105,904 |
| 2019-12-29 | $0.0004387 | $0.0006020 | $0.0004376 | $0.0005932 | $81.37 | $143,237 |
| 2019-12-30 | $0.0005939 | $0.0005970 | $0.0003639 | $0.0004377 | $146.14 | $105,684 |
| 2019-12-31 | $0.0004374 | $0.0005103 | $0.0002904 | $0.0004315 | $434.92 | $104,198 |