Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002594 | $0.0003562 | $0.0002594 | $0.0003546 | $194.13 | $85,618.27 |
| 2020-05-02 | $0.0003546 | $0.0003590 | $0.0001774 | $0.0002693 | $0.3934 | $65,021.48 |
| 2020-05-03 | $0.0002695 | $0.0003668 | $0.0001762 | $0.0001778 | $2.94 | $42,925.88 |
| 2020-05-04 | $0.0001778 | $0.0002687 | $0.0001765 | $0.0002672 | $0.9129 | $64,519.25 |
| 2020-05-05 | $0.0002672 | $0.0003597 | $0.0002652 | $0.0003592 | $93.55 | $86,722.92 |
| 2020-05-06 | $0.0003588 | $0.0003739 | $0.0001796 | $0.0002772 | $35.21 | $66,924.90 |
| 2020-05-07 | $0.0002772 | $0.0003729 | $0.0001858 | $0.0002975 | $4.63 | $71,840.72 |
| 2020-05-08 | $0.0002975 | $0.0003002 | $0.0001965 | $0.0001967 | $9.90 | $47,503.02 |
| 2020-05-09 | $0.0001968 | $0.0002918 | $0.0001909 | $0.0001917 | $0.02443 | $46,286.61 |
| 2020-05-10 | $0.0001917 | $0.0002656 | $0.0001672 | $0.0001750 | $10.11 | $42,264.31 |
| 2020-05-11 | $0.0001752 | $0.0002712 | $0.0001667 | $0.0001720 | $15.69 | $41,522.19 |
| 2020-05-12 | $0.0001720 | $0.0002685 | $0.0001711 | $0.0001760 | $13.34 | $42,487.98 |
| 2020-05-13 | $0.0001760 | $0.0003725 | $0.0001760 | $0.0001847 | $55.66 | $44,591.29 |
| 2020-05-14 | $0.0001847 | $0.0002933 | $0.0001847 | $0.0002919 | $66.42 | $70,486.51 |
| 2020-05-15 | $0.0002919 | $0.0002928 | $0.0002777 | $0.0002796 | $12.28 | $67,510.79 |
| 2020-05-16 | $0.0002798 | $0.0002865 | $0.0001861 | $0.0001874 | $3.09 | $45,249.27 |
| 2020-05-17 | $0.0001875 | $0.0002949 | $0.0001870 | $0.0002902 | $1.45 | $70,061.45 |
| 2020-05-18 | $0.0002902 | $0.0002973 | $0.0001918 | $0.0001947 | $0.1894 | $46,999.77 |
| 2020-05-19 | $0.0001945 | $0.0002950 | $0.0001926 | $0.0001944 | $36.52 | $46,936.19 |
| 2020-05-20 | $0.0001945 | $0.0002930 | $0.0001889 | $0.0001904 | $8.74 | $45,971.64 |
| 2020-05-21 | $0.0001904 | $0.0002860 | $0.0001808 | $0.0002725 | $14.21 | $65,787.24 |
| 2020-05-22 | $0.0002724 | $0.0002758 | $0.0001826 | $0.0001837 | $1.12 | $44,351.74 |
| 2020-05-23 | $0.0001837 | $0.0001860 | $0.0001823 | $0.0001842 | $80.00 | $44,474.16 |
| 2020-05-24 | $0.0001842 | $0.0001858 | $0.0001755 | $0.0001757 | $6.11 | $42,432.48 |
| 2020-05-25 | $0.0001752 | $0.0002652 | $0.0001743 | $0.0001781 | $15.78 | $43,010.66 |
| 2020-05-26 | $0.0001781 | $0.0002666 | $0.0001773 | $0.0002649 | $3.85 | $63,969.43 |
| 2020-05-27 | $0.0002649 | $0.0002743 | $0.0001816 | $0.0001837 | $0.9662 | $44,354.61 |
| 2020-05-28 | $0.0001837 | $0.0002864 | $0.0001830 | $0.0002858 | $19.05 | $69,001.06 |
| 2020-05-29 | $0.0002858 | $0.0002877 | $0.0001875 | $0.0002831 | $51.76 | $68,353.64 |
| 2020-05-30 | $0.0002831 | $0.0002872 | $0.0001891 | $0.0001940 | $1.14 | $46,830.33 |
| 2020-05-31 | $0.0001940 | $0.0001940 | $0.0001885 | $0.0001894 | $7.88 | $45,740.51 |