Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0003651 | $0.0003714 | $0.0001821 | $0.0002766 | $22.05 | $66,789.09 |
| 2020-07-02 | $0.0002767 | $0.0002787 | $0.0001811 | $0.0001821 | $241.11 | $43,969.97 |
| 2020-07-03 | $0.0001821 | $0.0002751 | $0.00009091 | $0.0001814 | $116.86 | $43,806.73 |
| 2020-07-04 | $0.0001814 | $0.0002757 | $0.00009052 | $0.0001823 | $77.43 | $44,013.07 |
| 2020-07-05 | $0.0001816 | $0.0002745 | $0.0001794 | $0.0001812 | $15.12 | $43,747.08 |
| 2020-07-06 | $0.0001812 | $0.0002816 | $0.0001809 | $0.0002793 | $0.8090 | $67,442.83 |
| 2020-07-07 | $0.0002793 | $0.0002821 | $0.0001849 | $0.0002776 | $15.48 | $67,028.31 |
| 2020-07-08 | $0.0002777 | $0.0002835 | $0.0001882 | $0.0001886 | $18.09 | $45,544.56 |
| 2020-07-09 | $0.0001886 | $0.0002791 | $0.0001847 | $0.0002779 | $2.56 | $67,107.24 |
| 2020-07-10 | $0.0002780 | $0.0002787 | $0.0001842 | $0.0001856 | $2.63 | $44,821.87 |
| 2020-07-11 | $0.0001856 | $0.0002775 | $0.0001839 | $0.0001848 | $36.16 | $44,626.65 |
| 2020-07-12 | $0.0001848 | $0.0002795 | $0.0001841 | $0.0002783 | $0.0006480 | $67,197.24 |
| 2020-07-13 | $0.0002783 | $0.0002795 | $0.0001842 | $0.0001857 | $2.47 | $44,834.01 |
| 2020-07-14 | $0.0001857 | $0.0001861 | $0.0001832 | $0.0001847 | $34.31 | $44,605.88 |
| 2020-07-15 | $0.0001847 | $0.0002787 | $0.0001836 | $0.0001838 | $1.19 | $44,368.09 |
| 2020-07-16 | $0.0001837 | $0.0002756 | $0.0001815 | $0.0002738 | $37.50 | $66,118.20 |
| 2020-07-17 | $0.0002738 | $0.0002767 | $0.0001826 | $0.0001830 | $2.20 | $44,173.45 |
| 2020-07-18 | $0.0001829 | $0.0002771 | $0.0001823 | $0.0002746 | $143.11 | $66,292.04 |
| 2020-07-19 | $0.0002745 | $0.0002747 | $0.0001817 | $0.0001837 | $79.37 | $44,344.24 |
| 2020-07-20 | $0.0001839 | $0.0002776 | $0.0001827 | $0.0001830 | $52.83 | $44,178.34 |
| 2020-07-21 | $0.0001830 | $0.0001887 | $0.0001828 | $0.0001874 | $2.62 | $45,238.41 |
| 2020-07-22 | $0.0001874 | $0.0002820 | $0.0001863 | $0.0001905 | $77.36 | $46,006.98 |
| 2020-07-23 | $0.0001905 | $0.0002870 | $0.0001896 | $0.0001917 | $32.52 | $46,284.94 |
| 2020-07-24 | $0.0001917 | $0.0002882 | $0.0001904 | $0.0001907 | $56.41 | $46,042.68 |
| 2020-07-25 | $0.0001907 | $0.0002918 | $0.0001906 | $0.0002903 | $20.84 | $70,100.93 |
| 2020-07-26 | $0.0002904 | $0.0003015 | $0.0001932 | $0.0001981 | $45.72 | $47,828.67 |
| 2020-07-27 | $0.0001981 | $0.0003401 | $0.0001981 | $0.0003295 | $17.41 | $79,563.89 |
| 2020-07-28 | $0.0003295 | $0.0003365 | $0.0002127 | $0.0002182 | $24.66 | $52,678.93 |
| 2020-07-29 | $0.0002183 | $0.0003385 | $0.0002171 | $0.0002217 | $84.38 | $53,537.09 |
| 2020-07-30 | $0.0002219 | $0.0003359 | $0.0002175 | $0.0002220 | $3.76 | $53,607.74 |
| 2020-07-31 | $0.0002220 | $0.0003407 | $0.0002195 | $0.0002264 | $1.73 | $54,668.71 |