QURA GLOBAL QURA
Xếp hạng #?
13:50:09 27/01/2021
QURA GLOBAL (QURA)
Không theo dõi
Lịch sử giá QURA GLOBAL (QURA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.000001801 | $0.000001839 | $0.000001797 | $0.000001838 | $0.08308 | $0 |
| 2020-02-02 | $0.000001837 | $0.000001907 | $0.000001802 | $0.000001906 | $0 | $0 |
| 2020-02-03 | $0.000001906 | $0.000001906 | $0.000001906 | $0.000001906 | $0 | $0 |
| 2020-02-04 | $0.000001906 | $0.000001906 | $0.000001906 | $0.000001906 | $0 | $0 |
| 2020-02-05 | $0.000001906 | $0.000004067 | $0.000001888 | $0.000002043 | $21.57 | $0 |
| 2020-02-06 | $0.000002043 | $0.000002146 | $0.000002019 | $0.000002123 | $1.61 | $0 |
| 2020-02-07 | $0.000002123 | $0.000002230 | $0.000002123 | $0.000002228 | $11.96 | $0 |
| 2020-02-08 | $0.000002225 | $0.000002265 | $0.000002154 | $0.000002231 | $1.47 | $0 |
| 2020-02-09 | $0.000002231 | $0.000002299 | $0.000002230 | $0.000002286 | $0.00002494 | $0 |
| 2020-02-10 | $0.000002286 | $0.000002292 | $0.000002181 | $0.000002235 | $0.00004692 | $0 |
| 2020-02-11 | $0.000002234 | $0.000002365 | $0.000002187 | $0.000002359 | $0.000002359 | $0 |
| 2020-02-12 | $0.000002359 | $0.000002455 | $0.000002359 | $0.000002430 | $0 | $0 |
| 2020-02-13 | $0.000002430 | $0.000002712 | $0.000002430 | $0.000002679 | $30.27 | $0 |
| 2020-02-14 | $0.000002680 | $0.000005669 | $0.000002628 | $0.000002842 | $1.60 | $0 |
| 2020-02-15 | $0.000002842 | $0.000002870 | $0.000002643 | $0.000002645 | $0.7365 | $0 |
| 2020-02-16 | $0.000002648 | $0.000002729 | $0.000002424 | $0.000002536 | $0 | $0 |
| 2020-02-17 | $0.000002536 | $0.000002536 | $0.000002536 | $0.000002536 | $0 | $0 |
| 2020-02-18 | $0.000002536 | $0.000002832 | $0.000002536 | $0.000002818 | $0.08221 | $0 |
| 2020-02-19 | $0.000002820 | $0.000002835 | $0.000002598 | $0.000002603 | $10.27 | $0 |
| 2020-02-20 | $0.000002597 | $0.00001994 | $0.000001039 | $0.000001042 | $6.35 | $0 |
| 2020-02-21 | $0.000001043 | $0.000002664 | $0.000001031 | $0.000002660 | $83.43 | $0 |
| 2020-02-22 | $0.000002661 | $0.000002669 | $0.000002029 | $0.000002251 | $24.37 | $0 |
| 2020-02-23 | $0.000002251 | $0.000005463 | $0.000002003 | $0.000005141 | $47.24 | $0 |
| 2020-02-24 | $0.000005141 | $0.000005175 | $0.000002262 | $0.000002331 | $92.36 | $0 |
| 2020-02-25 | $0.000002332 | $0.000002393 | $0.000001681 | $0.000002005 | $17.17 | $0 |
| 2020-02-26 | $0.000002002 | $0.000002017 | $0.0000009957 | $0.000001002 | $5.53 | $0 |
| 2020-02-27 | $0.000001004 | $0.000001008 | $0.0000009928 | $0.0000009982 | $5.51 | $0 |
| 2020-02-28 | $0.0000009990 | $0.000001011 | $0.0000009921 | $0.0000009986 | $5.51 | $0 |
| 2020-02-29 | $0.0000009973 | $0.000001008 | $0.0000009940 | $0.000001006 | $5.56 | $0 |