Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0002901 | $0.0002960 | $0.0002880 | $0.0002937 | $0 | $70,904.56 |
| 2021-01-02 | $0.0002937 | $0.0003316 | $0.0002909 | $0.0003214 | $0 | $77,589.99 |
| 2021-01-03 | $0.0003213 | $0.0003461 | $0.0003205 | $0.0003274 | $0 | $79,055.28 |
| 2021-01-04 | $0.0003278 | $0.0003343 | $0.0002872 | $0.0003196 | $0 | $77,175.01 |
| 2021-01-05 | $0.0003197 | $0.0003444 | $0.0003022 | $0.0003399 | $0 | $82,063.64 |
| 2021-01-06 | $0.0003399 | $0.0003688 | $0.0003351 | $0.0003686 | $0 | $89,005.20 |
| 2021-01-07 | $0.0003682 | $0.0003983 | $0.0003655 | $0.0003935 | $0 | $95,018.58 |
| 2021-01-08 | $0.0003937 | $0.0004194 | $0.0003684 | $0.0004082 | $0 | $98,562.77 |
| 2021-01-09 | $0.0004080 | $0.0004144 | $0.0003898 | $0.0004030 | $0 | $97,297.54 |
| 2021-01-10 | $0.0004026 | $0.0004142 | $0.0003599 | $0.0003839 | $0 | $92,682.50 |
| 2021-01-11 | $0.0003837 | $0.0003837 | $0.0003055 | $0.0003553 | $0 | $85,793.04 |
| 2021-01-12 | $0.0003557 | $0.0003657 | $0.0003270 | $0.0003388 | $0 | $81,805.81 |
| 2021-01-13 | $0.0003392 | $0.0003760 | $0.0003259 | $0.0003730 | $0 | $90,052.06 |
| 2021-01-14 | $0.0003732 | $0.0003997 | $0.0003687 | $0.0003919 | $0 | $94,621.00 |
| 2021-01-15 | $0.0003919 | $0.0003958 | $0.0003466 | $0.0003673 | $0 | $88,691.52 |
| 2021-01-16 | $0.0003682 | $0.0003786 | $0.0003563 | $0.0003622 | $3.60 | $87,447.28 |
| 2021-01-17 | $0.0003621 | $0.0003672 | $0.0003407 | $0.0003582 | $0 | $86,491.84 |
| 2021-01-18 | $0.0003577 | $0.0003730 | $0.0003488 | $0.0003664 | $0 | $88,473.66 |
| 2021-01-19 | $0.0003663 | $0.0003776 | $0.0003607 | $0.0003607 | $0 | $87,097.64 |
| 2021-01-20 | $0.0003607 | $0.0003638 | $0.0003357 | $0.0003555 | $0 | $85,844.31 |
| 2021-01-21 | $0.0003555 | $0.0003555 | $0.0003025 | $0.0003082 | $0 | $74,411.73 |
| 2021-01-22 | $0.0003083 | $0.0003381 | $0.0002895 | $0.0003294 | $0.01704 | $79,533.79 |
| 2021-01-23 | $0.0003301 | $0.0003336 | $0.0003149 | $0.0003205 | $0 | $77,392.03 |
| 2021-01-24 | $0.0003206 | $0.0003294 | $0.0003111 | $0.0003231 | $0.08040 | $78,020.91 |
| 2021-01-25 | $0.0003229 | $0.0003480 | $0.0003209 | $0.0003234 | $0 | $78,094.75 |
| 2021-01-26 | $0.0003237 | $0.0003280 | $0.0003103 | $0.0003257 | $0 | $78,643.69 |
| 2021-01-27 | $0.0003257 | $0.0003257 | $0.0002937 | $0.0003044 | $0 | $73,493.66 |
| 2021-01-28 | $0.0003043 | $0.0003386 | $0.0003002 | $0.0003340 | $0 | $80,652.17 |
| 2021-01-29 | $0.0003346 | $0.0003837 | $0.0003207 | $0.0003432 | $0 | $82,862.34 |
| 2021-01-30 | $0.0003432 | $0.0003484 | $0.0003294 | $0.0003426 | $0 | $82,716.49 |
| 2021-01-31 | $0.0003427 | $0.0003429 | $0.0003227 | $0.0003311 | $0 | $79,940.23 |