Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0001894 | $0.0002867 | $0.0001890 | $0.0002033 | $1.68 | $49,091.56 |
| 2020-06-02 | $0.0002034 | $0.0003041 | $0.0001890 | $0.0001905 | $4.60 | $45,984.94 |
| 2020-06-03 | $0.0001905 | $0.0001932 | $0.0001893 | $0.0001931 | $36.93 | $46,626.84 |
| 2020-06-04 | $0.0001931 | $0.0002931 | $0.0001902 | $0.0001960 | $60.89 | $47,327.80 |
| 2020-06-05 | $0.0001960 | $0.0002923 | $0.0001932 | $0.0001932 | $13.82 | $46,659.99 |
| 2020-06-06 | $0.0001932 | $0.0003853 | $0.0001918 | $0.0002894 | $284.32 | $69,866.86 |
| 2020-06-07 | $0.0002894 | $0.0003905 | $0.0001935 | $0.0003904 | $59.39 | $94,253.93 |
| 2020-06-08 | $0.0003904 | $0.0003911 | $0.0002919 | $0.0003908 | $0.5263 | $94,366.56 |
| 2020-06-09 | $0.0003908 | $0.0003935 | $0.0001937 | $0.0003918 | $1.96 | $94,594.06 |
| 2020-06-10 | $0.0003918 | $0.0003948 | $0.0001947 | $0.0003946 | $10.35 | $95,282.46 |
| 2020-06-11 | $0.0003946 | $0.0003974 | $0.0001837 | $0.0002796 | $157.19 | $67,504.17 |
| 2020-06-12 | $0.0002795 | $0.0003816 | $0.0001886 | $0.0003790 | $12.59 | $91,505.81 |
| 2020-06-13 | $0.0003791 | $0.0003795 | $0.0001885 | $0.0002841 | $30.70 | $68,591.08 |
| 2020-06-14 | $0.0002840 | $0.0003782 | $0.0002801 | $0.0002813 | $96.38 | $67,912.54 |
| 2020-06-15 | $0.0002813 | $0.0003653 | $0.0002712 | $0.0002830 | $23.00 | $68,332.91 |
| 2020-06-16 | $0.0002831 | $0.0002872 | $0.0002819 | $0.0002857 | $3.06 | $68,985.66 |
| 2020-06-17 | $0.0002857 | $0.0003789 | $0.0001883 | $0.0003789 | $7.34 | $91,478.02 |
| 2020-06-18 | $0.0003789 | $0.0003790 | $0.0002796 | $0.0002823 | $40.98 | $68,156.63 |
| 2020-06-19 | $0.0002826 | $0.0003749 | $0.0002783 | $0.0003713 | $0.0005550 | $89,640.61 |
| 2020-06-20 | $0.0003713 | $0.0003750 | $0.0003679 | $0.0003705 | $0 | $89,459.59 |
| 2020-06-21 | $0.0003705 | $0.0003747 | $0.0001874 | $0.0002789 | $77.40 | $67,344.23 |
| 2020-06-22 | $0.0002789 | $0.0002906 | $0.0002788 | $0.0002895 | $17.90 | $69,902.30 |
| 2020-06-23 | $0.0002895 | $0.0002901 | $0.0001924 | $0.0002889 | $2.41 | $69,759.32 |
| 2020-06-24 | $0.0002890 | $0.0003869 | $0.0002778 | $0.0002790 | $7.58 | $67,366.18 |
| 2020-06-25 | $0.0002792 | $0.0003738 | $0.0001847 | $0.0003700 | $19.11 | $89,346.69 |
| 2020-06-26 | $0.0003700 | $0.0003726 | $0.0002726 | $0.0002745 | $0.08003 | $66,283.00 |
| 2020-06-27 | $0.0002745 | $0.0002767 | $0.0001797 | $0.0001805 | $7.55 | $43,571.09 |
| 2020-06-28 | $0.0001805 | $0.0003681 | $0.0001796 | $0.0002736 | $122.24 | $66,065.01 |
| 2020-06-29 | $0.0002736 | $0.0003676 | $0.0001806 | $0.0002748 | $300.75 | $66,348.46 |
| 2020-06-30 | $0.0002748 | $0.0003694 | $0.0001822 | $0.0003651 | $60.54 | $88,159.29 |