Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0006012 | $0.0006874 | $0.0005918 | $0.0005994 | $19.19 | $144,715 |
| 2020-03-02 | $0.0005993 | $0.0007096 | $0.0004410 | $0.0006194 | $62.80 | $149,546 |
| 2020-03-03 | $0.0006197 | $0.0006210 | $0.0004358 | $0.0006146 | $27.25 | $148,404 |
| 2020-03-04 | $0.0006146 | $0.0007882 | $0.0004351 | $0.0007879 | $139.51 | $190,243 |
| 2020-03-05 | $0.0007880 | $0.0008017 | $0.0002729 | $0.0003634 | $447.16 | $87,740.97 |
| 2020-03-06 | $0.0003634 | $0.0004582 | $0.0002718 | $0.0003646 | $137.42 | $88,044.42 |
| 2020-03-07 | $0.0003648 | $0.0006281 | $0.0003635 | $0.0006232 | $136.03 | $150,460 |
| 2020-03-08 | $0.0006232 | $0.0006233 | $0.0004044 | $0.0004048 | $12.21 | $97,743.03 |
| 2020-03-09 | $0.0004046 | $0.0005605 | $0.0003837 | $0.0003961 | $9.44 | $95,630.02 |
| 2020-03-10 | $0.0003964 | $0.0004771 | $0.0003898 | $0.0003951 | $35.90 | $95,390.18 |
| 2020-03-11 | $0.0003951 | $0.0004737 | $0.0003818 | $0.0003955 | $5.70 | $95,498.02 |
| 2020-03-12 | $0.0003955 | $0.0003963 | $0.0001955 | $0.0001964 | $31.06 | $47,432.88 |
| 2020-03-13 | $0.0001963 | $0.0002858 | $0.0001617 | $0.0002772 | $19.17 | $66,926.84 |
| 2020-03-14 | $0.0002784 | $0.0002796 | $0.0002039 | $0.0002069 | $23.82 | $49,959.77 |
| 2020-03-15 | $0.0002069 | $0.0002688 | $0.0002054 | $0.0002146 | $25.94 | $51,810.25 |
| 2020-03-16 | $0.0002145 | $0.0002146 | $0.0001375 | $0.0001500 | $66.68 | $36,214.16 |
| 2020-03-17 | $0.0001500 | $0.0001611 | $0.0001491 | $0.0001570 | $0 | $37,916.04 |
| 2020-03-18 | $0.0001570 | $0.0001596 | $0.0001036 | $0.0001567 | $255.30 | $37,823.42 |
| 2020-03-19 | $0.0001567 | $0.0003167 | $0.0001567 | $0.0003092 | $83.29 | $74,667.38 |
| 2020-03-20 | $0.0003091 | $0.0003126 | $0.0001914 | $0.0002482 | $13.66 | $59,922.95 |
| 2020-03-21 | $0.0002482 | $0.0002514 | $0.0001778 | $0.0001851 | $28.79 | $44,701.19 |
| 2020-03-22 | $0.0001853 | $0.0001910 | $0.0001741 | $0.0001750 | $12.97 | $42,245.05 |
| 2020-03-23 | $0.0001750 | $0.0002578 | $0.0001733 | $0.0002573 | $160.49 | $62,136.11 |
| 2020-03-24 | $0.0002573 | $0.0002720 | $0.0001956 | $0.0002021 | $60.63 | $48,793.72 |
| 2020-03-25 | $0.0002020 | $0.0002755 | $0.0001375 | $0.0002003 | $25.23 | $48,355.12 |
| 2020-03-26 | $0.0002003 | $0.0002022 | $0.0001976 | $0.0002013 | $2.85 | $48,610.73 |
| 2020-03-27 | $0.0002013 | $0.0002654 | $0.0001935 | $0.0001939 | $2.96 | $46,820.23 |
| 2020-03-28 | $0.0001940 | $0.0001940 | $0.0001837 | $0.0001872 | $3.34 | $45,195.44 |
| 2020-03-29 | $0.0001872 | $0.0002483 | $0.00005914 | $0.00005914 | $159.32 | $14,280.00 |
| 2020-03-30 | $0.00005906 | $0.0001944 | $0.00005885 | $0.0001931 | $43.44 | $46,635.51 |
| 2020-03-31 | $0.0001925 | $0.0002577 | $0.0001277 | $0.0001288 | $332.99 | $31,093.20 |