Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002333 | $0.0002395 | $0.0001193 | $0.0001193 | $6.99 | $28,815.78 |
| 2020-09-02 | $0.0001193 | $0.0001196 | $0.0001126 | $0.0001140 | $0.6782 | $27,515.26 |
| 2020-09-03 | $0.0001139 | $0.0001143 | $0.0001012 | $0.0001020 | $0.9048 | $24,637.88 |
| 2020-09-04 | $0.0001021 | $0.0002085 | $0.0001011 | $0.0001049 | $17.92 | $25,320.01 |
| 2020-09-05 | $0.0001048 | $0.0001056 | $0.00009917 | $0.0001017 | $0.4879 | $24,546.99 |
| 2020-09-06 | $0.0001017 | $0.0001028 | $0.0001003 | $0.0001024 | $0 | $24,715.61 |
| 2020-09-07 | $0.0001024 | $0.0002043 | $0.00009910 | $0.0001037 | $32.45 | $25,034.08 |
| 2020-09-08 | $0.0001037 | $0.0001043 | $0.00009901 | $0.0001013 | $0.2807 | $24,452.50 |
| 2020-09-09 | $0.0001013 | $0.0001035 | $0.0001001 | $0.0001023 | $63.77 | $24,707.47 |
| 2020-09-10 | $0.0001023 | $0.0002095 | $0.0001023 | $0.0001035 | $50.09 | $24,988.42 |
| 2020-09-11 | $0.0001035 | $0.0001041 | $0.0001022 | $0.0001040 | $54.11 | $25,105.48 |
| 2020-09-12 | $0.0001040 | $0.0001048 | $0.0001030 | $0.0001045 | $0.5466 | $25,235.71 |
| 2020-09-13 | $0.0001045 | $0.0001056 | $0.0001023 | $0.0001033 | $4.18 | $24,938.28 |
| 2020-09-14 | $0.0001033 | $0.0002087 | $0.0001027 | $0.0001067 | $1.08 | $25,774.11 |
| 2020-09-15 | $0.0001068 | $0.0001093 | $0.0001064 | $0.0001085 | $0 | $26,186.25 |
| 2020-09-16 | $0.0001085 | $0.0001108 | $0.0001085 | $0.0001097 | $55.90 | $26,475.38 |
| 2020-09-17 | $0.0001097 | $0.0002175 | $0.0001076 | $0.0001094 | $53.01 | $26,419.11 |
| 2020-09-18 | $0.0001094 | $0.0001103 | $0.0001083 | $0.0001089 | $0 | $26,304.86 |
| 2020-09-19 | $0.0001089 | $0.0001115 | $0.0001089 | $0.0001109 | $6.52 | $26,773.57 |
| 2020-09-20 | $0.0001109 | $0.0001109 | $0.0001080 | $0.0001093 | $0.9875 | $26,386.44 |
| 2020-09-21 | $0.0001093 | $0.0002187 | $0.0001038 | $0.0001045 | $53.86 | $25,224.72 |
| 2020-09-22 | $0.0001044 | $0.0001057 | $0.0001038 | $0.0001054 | $109.19 | $25,438.70 |
| 2020-09-23 | $0.0001053 | $0.0001054 | $0.0001020 | $0.0001025 | $2.05 | $24,739.49 |
| 2020-09-24 | $0.0001025 | $0.0001077 | $0.0001023 | $0.0001076 | $0 | $25,980.26 |
| 2020-09-25 | $0.0001076 | $0.0001078 | $0.0001058 | $0.0001069 | $0 | $25,817.64 |
| 2020-09-26 | $0.0001069 | $0.0001077 | $0.0001067 | $0.0001075 | $0 | $25,957.70 |
| 2020-09-27 | $0.0001075 | $0.0001080 | $0.0001062 | $0.0001078 | $0 | $26,016.63 |
| 2020-09-28 | $0.0001078 | $0.0001095 | $0.0001070 | $0.0001071 | $1.07 | $25,858.56 |
| 2020-09-29 | $0.0001071 | $0.0001086 | $0.0001065 | $0.0001085 | $10.84 | $26,184.46 |
| 2020-09-30 | $0.0001085 | $0.0001085 | $0.0001067 | $0.0001079 | $0 | $26,040.29 |