Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008269 | $0.01103 | $0.005998 | $0.01085 | $179.31 | $103,557 |
| 2019-03-02 | $0.01084 | $0.01091 | $0.005600 | $0.005658 | $0.1705 | $53,977.70 |
| 2019-03-03 | $0.005678 | $0.005727 | $0.005678 | $0.005701 | $0 | $54,386.34 |
| 2019-03-04 | $0.005701 | $0.008960 | $0.005701 | $0.008912 | $194.59 | $85,018.35 |
| 2019-03-05 | $0.008918 | $0.009261 | $0.008874 | $0.009245 | $69.75 | $88,203.50 |
| 2019-03-06 | $0.009231 | $0.009287 | $0.005908 | $0.005930 | $53.48 | $56,571.71 |
| 2019-03-07 | $0.005930 | $0.005989 | $0.005915 | $0.005960 | $0 | $56,858.13 |
| 2019-03-08 | $0.005960 | $0.005960 | $0.005960 | $0.005960 | $0 | $56,858.13 |
| 2019-03-09 | $0.005960 | $0.009493 | $0.005960 | $0.009431 | $56.15 | $89,972.56 |
| 2019-03-10 | $0.009443 | $0.009443 | $0.005924 | $0.005958 | $0.8150 | $56,842.87 |
| 2019-03-11 | $0.005962 | $0.009237 | $0.005917 | $0.009079 | $7.66 | $86,617.68 |
| 2019-03-12 | $0.009089 | $0.01281 | $0.008985 | $0.01272 | $76.83 | $121,376 |
| 2019-03-13 | $0.01273 | $0.01273 | $0.005607 | $0.005624 | $0.2812 | $53,649.54 |
| 2019-03-14 | $0.005620 | $0.009279 | $0.005608 | $0.009253 | $1.11 | $88,275.23 |
| 2019-03-15 | $0.009246 | $0.01112 | $0.009230 | $0.01078 | $83.40 | $102,834 |
| 2019-03-16 | $0.01079 | $0.01121 | $0.009461 | $0.009476 | $0 | $90,407.40 |
| 2019-03-17 | $0.009476 | $0.009513 | $0.009421 | $0.009444 | $89.02 | $90,098.80 |
| 2019-03-18 | $0.009452 | $0.009560 | $0.009407 | $0.009448 | $0 | $90,135.54 |
| 2019-03-19 | $0.009448 | $0.01325 | $0.009448 | $0.01237 | $1,481.30 | $118,028 |
| 2019-03-20 | $0.01237 | $0.01239 | $0.003875 | $0.003913 | $6.55 | $37,335.00 |
| 2019-03-21 | $0.003914 | $0.003923 | $0.003164 | $0.003164 | $0 | $30,189.69 |
| 2019-03-22 | $0.003164 | $0.01288 | $0.003164 | $0.01189 | $297.54 | $113,417 |
| 2019-03-23 | $0.01187 | $0.01207 | $0.006135 | $0.009435 | $4.15 | $90,010.60 |
| 2019-03-24 | $0.009425 | $0.009442 | $0.009367 | $0.009415 | $0 | $89,826.23 |
| 2019-03-25 | $0.009415 | $0.01214 | $0.009329 | $0.01115 | $156.43 | $106,340 |
| 2019-03-26 | $0.01115 | $0.01131 | $0.009126 | $0.009194 | $0 | $87,713.16 |
| 2019-03-27 | $0.009194 | $0.01327 | $0.009194 | $0.01326 | $466.65 | $126,536 |
| 2019-03-28 | $0.01326 | $0.01326 | $0.01312 | $0.01324 | $0 | $126,359 |
| 2019-03-29 | $0.01324 | $0.01324 | $0.01324 | $0.01324 | $0 | $126,359 |
| 2019-03-30 | $0.01324 | $0.01324 | $0.006578 | $0.006603 | $0.6603 | $62,995.40 |
| 2019-03-31 | $0.006603 | $0.006613 | $0.006575 | $0.006595 | $0 | $62,924.36 |