Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.003461 | $0.003514 | $0.003376 | $0.003425 | $81.09 | $2,296,501 |
| 2021-01-02 | $0.003425 | $0.003690 | $0.003368 | $0.003633 | $86.02 | $2,435,970 |
| 2021-01-03 | $0.003633 | $0.004721 | $0.003619 | $0.004560 | $108.97 | $3,057,105 |
| 2021-01-04 | $0.004575 | $0.005408 | $0.004279 | $0.004875 | $115.50 | $3,268,408 |
| 2021-01-05 | $0.004879 | $0.005297 | $0.004628 | $0.005166 | $122.38 | $3,463,555 |
| 2021-01-06 | $0.005158 | $0.005660 | $0.004991 | $0.005659 | $133.66 | $3,794,291 |
| 2021-01-07 | $0.005672 | $0.005976 | $0.005475 | $0.005746 | $136.09 | $3,852,404 |
| 2021-01-08 | $0.005744 | $0.005974 | $0.005047 | $0.005728 | $135.59 | $3,840,438 |
| 2021-01-09 | $0.005745 | $0.006115 | $0.005545 | $0.006009 | $142.41 | $4,029,161 |
| 2021-01-10 | $0.006008 | $0.006322 | $0.005603 | $0.005922 | $140.30 | $3,970,828 |
| 2021-01-11 | $0.005920 | $0.005920 | $0.004338 | $0.005103 | $121.05 | $3,421,693 |
| 2021-01-12 | $0.005113 | $0.005390 | $0.004750 | $0.004887 | $115.78 | $3,276,772 |
| 2021-01-13 | $0.004894 | $0.005320 | $0.004664 | $0.005301 | $125.36 | $3,554,458 |
| 2021-01-14 | $0.005303 | $0.005835 | $0.005126 | $0.005714 | $135.41 | $3,830,848 |
| 2021-01-15 | $0.005715 | $0.005865 | $0.005115 | $0.005496 | $129.74 | $3,685,145 |
| 2021-01-16 | $0.005496 | $0.006050 | $0.005429 | $0.005791 | $137.25 | $3,882,828 |
| 2021-01-17 | $0.005785 | $0.005936 | $0.005508 | $0.005767 | $136.84 | $3,866,351 |
| 2021-01-18 | $0.005770 | $0.005907 | $0.005568 | $0.005897 | $139.79 | $3,953,931 |
| 2021-01-19 | $0.005897 | $0.006717 | $0.005884 | $0.006459 | $153.67 | $4,330,724 |
| 2021-01-20 | $0.006460 | $0.006593 | $0.005831 | $0.006488 | $153.83 | $4,350,013 |
| 2021-01-21 | $0.006483 | $0.006485 | $0.004914 | $0.005016 | $0 | $3,363,184 |
| 2021-01-22 | $0.005017 | $0.005688 | $0.004682 | $0.005528 | $0 | $3,706,157 |
| 2021-01-23 | $0.005530 | $0.005690 | $0.005372 | $0.005503 | $0 | $3,689,379 |
| 2021-01-24 | $0.005505 | $0.006238 | $0.005481 | $0.006228 | $0 | $4,176,033 |
| 2021-01-25 | $0.006225 | $0.006562 | $0.005835 | $0.005917 | $0 | $3,966,867 |
| 2021-01-26 | $0.005923 | $0.006153 | $0.005607 | $0.006057 | $0 | $4,061,377 |
| 2021-01-27 | $0.006069 | $0.006118 | $0.005976 | $0.005976 | $0 | $4,006,614 |