QURA GLOBAL QURA
Xếp hạng #?
13:50:09 27/01/2021
QURA GLOBAL (QURA)
Không theo dõi
Lịch sử giá QURA GLOBAL (QURA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-07 | $0.02002 | $0.06043 | $0.02002 | $0.05056 | $38,390.80 | $0 |
| 2020-01-08 | $0.05056 | $0.1123 | $0.03764 | $0.1115 | $135,300 | $0 |
| 2020-01-09 | $0.1115 | $0.1168 | $0.09107 | $0.09146 | $88,887.14 | $0 |
| 2020-01-10 | $0.09136 | $0.1008 | $0.07368 | $0.1003 | $78,100.35 | $0 |
| 2020-01-11 | $0.1004 | $0.1116 | $0.09639 | $0.09642 | $73,433.25 | $0 |
| 2020-01-12 | $0.09638 | $0.09714 | $0.07328 | $0.07360 | $42,651.80 | $0 |
| 2020-01-13 | $0.07355 | $0.09145 | $0.05265 | $0.05293 | $53,014.83 | $0 |
| 2020-01-14 | $0.05294 | $0.05318 | $0.04977 | $0.05131 | $118,189 | $0 |
| 2020-01-15 | $0.05122 | $0.09408 | $0.04862 | $0.04951 | $348,402 | $0 |
| 2020-01-16 | $0.04953 | $0.04973 | $0.001571 | $0.001589 | $187,726 | $0 |
| 2020-01-17 | $0.001590 | $0.001729 | $0.001575 | $0.001639 | $153,748 | $0 |
| 2020-01-18 | $0.001637 | $0.003366 | $0.001610 | $0.003338 | $246,626 | $0 |
| 2020-01-19 | $0.003340 | $0.003501 | $0.0005862 | $0.001420 | $125,387 | $0 |
| 2020-01-20 | $0.001420 | $0.002056 | $0.001379 | $0.001396 | $76,107.40 | $0 |
| 2020-01-21 | $0.001396 | $0.001480 | $0.001253 | $0.001362 | $111,184 | $0 |
| 2020-01-22 | $0.001361 | $0.001393 | $0.001151 | $0.001299 | $58,671.44 | $0 |
| 2020-01-23 | $0.001299 | $0.001513 | $0.0009730 | $0.001509 | $47,298.26 | $0 |
| 2020-01-24 | $0.001509 | $0.001519 | $0.001432 | $0.001434 | $3,702.23 | $0 |
| 2020-01-25 | $0.001434 | $0.001434 | $0.00002420 | $0.00002420 | $305.40 | $0 |
| 2020-01-26 | $0.00002420 | $0.00006736 | $0.000001636 | $0.000001681 | $340.88 | $0 |
| 2020-01-27 | $0.000001681 | $0.000003428 | $0.000001681 | $0.000001709 | $95.49 | $0 |
| 2020-01-28 | $0.000001709 | $0.000003526 | $0.000001708 | $0.000003526 | $127.82 | $0 |
| 2020-01-29 | $0.000003527 | $0.000003569 | $0.000001751 | $0.000001751 | $52.03 | $0 |
| 2020-01-30 | $0.000001750 | $0.000003526 | $0.000001724 | $0.000001848 | $57.21 | $0 |
| 2020-01-31 | $0.000001847 | $0.000003662 | $0.000001763 | $0.000001802 | $9.52 | $0 |