Qwark QWARK
Xếp hạng #?
17:43:03 18/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.08894 | $0.09315 | $0.08883 | $0.08961 | $249.08 | $0 |
| 2016-05-02 | $0.08962 | $0.1064 | $0.08472 | $0.09782 | $4,119.63 | $0 |
| 2016-05-03 | $0.09784 | $0.09832 | $0.08403 | $0.08709 | $2,885.09 | $0 |
| 2016-05-04 | $0.08707 | $0.1006 | $0.07684 | $0.08850 | $19,036.30 | $0 |
| 2016-05-05 | $0.08850 | $0.09619 | $0.08459 | $0.08767 | $11,052.70 | $0 |
| 2016-05-06 | $0.08766 | $0.09228 | $0.08429 | $0.09103 | $1,548.57 | $0 |
| 2016-05-07 | $0.09104 | $0.09507 | $0.08235 | $0.08826 | $13,385.70 | $0 |
| 2016-05-08 | $0.08824 | $0.09188 | $0.08202 | $0.08529 | $8,900.93 | $0 |
| 2016-05-09 | $0.08523 | $0.09041 | $0.08248 | $0.08311 | $2,617.81 | $0 |
| 2016-05-10 | $0.08312 | $0.08345 | $0.07199 | $0.07214 | $5,098.65 | $0 |
| 2016-05-11 | $0.07214 | $0.08577 | $0.06790 | $0.06797 | $5,616.36 | $0 |
| 2016-05-12 | $0.06793 | $0.08479 | $0.05654 | $0.08041 | $6,756.82 | $0 |
| 2016-05-13 | $0.08043 | $0.08046 | $0.06409 | $0.07193 | $1,749.61 | $0 |
| 2016-05-14 | $0.07196 | $0.07991 | $0.06689 | $0.07808 | $952.63 | $0 |
| 2016-05-15 | $0.07810 | $0.08000 | $0.06929 | $0.07419 | $24.66 | $0 |
| 2016-05-16 | $0.07420 | $0.07775 | $0.06448 | $0.06600 | $1,106.82 | $0 |
| 2016-05-17 | $0.06598 | $0.07727 | $0.06354 | $0.06891 | $2,346.63 | $0 |
| 2016-05-18 | $0.06889 | $0.07731 | $0.06001 | $0.06542 | $2,581.48 | $0 |
| 2016-05-19 | $0.06541 | $0.06901 | $0.05736 | $0.05736 | $530.34 | $0 |
| 2016-05-20 | $0.05724 | $0.06471 | $0.03500 | $0.04986 | $6,448.48 | $0 |
| 2016-05-21 | $0.04986 | $0.06536 | $0.04911 | $0.06108 | $1,956.79 | $0 |
| 2016-05-22 | $0.06108 | $0.06188 | $0.04658 | $0.05058 | $2,724.70 | $0 |
| 2016-05-23 | $0.05058 | $0.05911 | $0.04530 | $0.04832 | $3,665.85 | $0 |
| 2016-05-24 | $0.04834 | $0.05317 | $0.04568 | $0.05307 | $1,826.59 | $0 |
| 2016-05-25 | $0.05308 | $0.05686 | $0.04669 | $0.05316 | $2,024.88 | $0 |
| 2016-05-26 | $0.05316 | $0.05557 | $0.04526 | $0.04534 | $4,492.12 | $0 |
| 2016-05-27 | $0.04534 | $0.04924 | $0.03901 | $0.04341 | $1,885.89 | $0 |
| 2016-05-28 | $0.04337 | $0.06097 | $0.04334 | $0.05327 | $1,790.87 | $0 |
| 2016-05-29 | $0.05301 | $0.06052 | $0.05214 | $0.05473 | $881.40 | $0 |
| 2016-05-30 | $0.05496 | $0.05876 | $0.05238 | $0.05240 | $3,402.91 | $0 |
| 2016-05-31 | $0.05235 | $0.06977 | $0.05216 | $0.05373 | $2,724.53 | $0 |