Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008574 | $0.01433 | $0.008571 | $0.01358 | $1,650.91 | $0 |
| 2018-09-02 | $0.01359 | $0.01381 | $0.01201 | $0.01321 | $504.44 | $0 |
| 2018-09-03 | $0.01321 | $0.01324 | $0.008959 | $0.01281 | $166.13 | $0 |
| 2018-09-04 | $0.01281 | $0.01296 | $0.01201 | $0.01213 | $413.78 | $0 |
| 2018-09-05 | $0.01214 | $0.01218 | $0.008715 | $0.008715 | $390.24 | $0 |
| 2018-09-06 | $0.008730 | $0.01042 | $0.008236 | $0.008454 | $56.69 | $0 |
| 2018-09-07 | $0.008445 | $0.01015 | $0.008308 | $0.01006 | $199.06 | $0 |
| 2018-09-08 | $0.01007 | $0.01017 | $0.004096 | $0.004210 | $0.06512 | $0 |
| 2018-09-09 | $0.004193 | $0.004204 | $0.003990 | $0.004054 | $0.06270 | $0 |
| 2018-09-11 | $0.004134 | $0.004134 | $0.003827 | $0.003916 | $0.01721 | $0 |
| 2018-09-12 | $0.003916 | $0.003927 | $0.003605 | $0.003877 | $6.46 | $0 |
| 2018-09-13 | $0.003881 | $0.004044 | $0.003881 | $0.004020 | $2.35 | $0 |
| 2018-09-15 | $0.004771 | $0.004771 | $0.004656 | $0.004716 | $0.06503 | $0 |
| 2018-09-16 | $0.004718 | $0.01040 | $0.004473 | $0.01033 | $688.08 | $0 |
| 2018-09-17 | $0.01033 | $0.01096 | $0.01025 | $0.01090 | $251.79 | $0 |
| 2018-09-18 | $0.009917 | $0.01062 | $0.009793 | $0.009968 | $430.86 | $0 |
| 2018-09-19 | $0.009952 | $0.01011 | $0.005715 | $0.009373 | $475.32 | $0 |
| 2018-09-20 | $0.009374 | $0.009428 | $0.007085 | $0.007638 | $0.4006 | $0 |
| 2018-09-21 | $0.007636 | $0.009336 | $0.007524 | $0.009303 | $158.05 | $0 |
| 2018-09-22 | $0.009310 | $0.009377 | $0.009005 | $0.009203 | $60.78 | $0 |
| 2018-09-23 | $0.008219 | $0.008318 | $0.008189 | $0.008302 | $4.15 | $0 |
| 2018-09-24 | $0.008317 | $0.008723 | $0.007904 | $0.008631 | $483.01 | $0 |
| 2018-09-25 | $0.008622 | $0.01017 | $0.008413 | $0.01017 | $831.36 | $0 |
| 2018-09-26 | $0.01019 | $0.01020 | $0.006550 | $0.009036 | $890.67 | $0 |
| 2018-09-27 | $0.009041 | $0.009275 | $0.008476 | $0.008479 | $9.16 | $0 |
| 2018-09-28 | $0.008480 | $0.009767 | $0.008356 | $0.009600 | $603.68 | $0 |
| 2018-09-29 | $0.009585 | $0.01100 | $0.006544 | $0.006600 | $13.11 | $0 |
| 2018-09-30 | $0.006598 | $0.008038 | $0.006556 | $0.008010 | $190.54 | $0 |