Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002722 | $0.002799 | $0.002681 | $0.002795 | $0 | $26,665.21 |
| 2018-12-02 | $0.002795 | $0.004618 | $0.002795 | $0.003941 | $2.75 | $37,592.81 |
| 2018-12-03 | $0.003966 | $0.003966 | $0.002693 | $0.002714 | $19.22 | $25,890.90 |
| 2018-12-04 | $0.002712 | $0.002846 | $0.002669 | $0.002788 | $0 | $26,592.96 |
| 2018-12-05 | $0.002788 | $0.002788 | $0.002361 | $0.002361 | $0.004032 | $22,519.90 |
| 2018-12-06 | $0.002357 | $0.004679 | $0.002255 | $0.004152 | $6.71 | $39,614.53 |
| 2018-12-07 | $0.004145 | $0.004145 | $0.001956 | $0.004029 | $2.72 | $38,436.05 |
| 2018-12-08 | $0.004026 | $0.004205 | $0.001917 | $0.002035 | $0.2300 | $19,416.49 |
| 2018-12-09 | $0.002028 | $0.002159 | $0.0006032 | $0.0006060 | $0.3192 | $5,781.62 |
| 2018-12-10 | $0.0006053 | $0.0006132 | $0.0005778 | $0.0005844 | $0 | $5,575.18 |
| 2018-12-11 | $0.0005844 | $0.002823 | $0.0005844 | $0.002788 | $0.002788 | $26,602.07 |
| 2018-12-12 | $0.002786 | $0.002894 | $0.002767 | $0.002869 | $0 | $27,374.60 |
| 2018-12-13 | $0.002869 | $0.002869 | $0.002869 | $0.002869 | $0 | $27,374.60 |
| 2018-12-14 | $0.002869 | $0.002869 | $0.002869 | $0.002869 | $0 | $27,374.60 |
| 2018-12-15 | $0.002869 | $0.003502 | $0.0008401 | $0.002787 | $93.59 | $26,587.59 |
| 2018-12-16 | $0.002787 | $0.003070 | $0.002787 | $0.002871 | $0 | $27,387.70 |
| 2018-12-17 | $0.002871 | $0.002871 | $0.002118 | $0.002130 | $3.00 | $20,319.74 |
| 2018-12-18 | $0.002130 | $0.003964 | $0.001738 | $0.002527 | $38.98 | $24,111.34 |
| 2018-12-19 | $0.002535 | $0.002722 | $0.001102 | $0.001106 | $0 | $10,547.94 |
| 2018-12-20 | $0.001106 | $0.005088 | $0.001106 | $0.005014 | $2.51 | $47,835.30 |
| 2018-12-21 | $0.004999 | $0.005084 | $0.004818 | $0.004851 | $0 | $46,275.60 |
| 2018-12-22 | $0.004851 | $0.004851 | $0.004638 | $0.004770 | $26.72 | $45,507.30 |
| 2018-12-23 | $0.004780 | $0.004831 | $0.001641 | $0.001694 | $0 | $16,157.11 |
| 2018-12-24 | $0.001694 | $0.001694 | $0.001694 | $0.001694 | $0 | $16,157.11 |
| 2018-12-25 | $0.001694 | $0.001694 | $0.001694 | $0.001694 | $0 | $16,157.11 |
| 2018-12-26 | $0.001694 | $0.005292 | $0.001694 | $0.005252 | $0.8855 | $50,101.00 |
| 2018-12-27 | $0.005263 | $0.005290 | $0.004610 | $0.004648 | $0.04648 | $44,338.03 |
| 2018-12-28 | $0.004656 | $0.004767 | $0.004606 | $0.004694 | $0 | $44,783.24 |
| 2018-12-29 | $0.004694 | $0.004694 | $0.004694 | $0.004694 | $0 | $44,783.24 |
| 2018-12-30 | $0.004694 | $0.005606 | $0.004694 | $0.005573 | $0.05573 | $53,166.95 |
| 2018-12-31 | $0.005582 | $0.005585 | $0.005018 | $0.005045 | $710.03 | $48,129.85 |