Quartz QRZ
Xếp hạng #?
21:29:18 05/10/2017
Quartz (QRZ)
Không hoạt động
Lịch sử giá Quartz (QRZ) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.5256 | $0.6181 | $0.1173 | $0.1199 | $2,684.28 | $0 |
| 2017-06-02 | $0.1200 | $0.1941 | $0.06021 | $0.06655 | $2,566.70 | $0 |
| 2017-06-03 | $0.06653 | $0.1233 | $0.02709 | $0.05023 | $1,393.69 | $0 |
| 2017-06-04 | $0.05010 | $0.05010 | $0.01274 | $0.02765 | $1,138.12 | $0 |
| 2017-06-05 | $0.02766 | $0.02820 | $0.007290 | $0.008060 | $1,733.88 | $0 |
| 2017-06-06 | $0.008084 | $0.008775 | $0.008084 | $0.008301 | $1,785.64 | $0 |
| 2017-06-07 | $0.01005 | $0.01013 | $0.009861 | $0.01001 | $6,033.19 | $0 |
| 2017-06-08 | $0.01006 | $0.01189 | $0.008666 | $0.01156 | $1,250.11 | $0 |
| 2017-06-09 | $0.01154 | $0.01167 | $0.005719 | $0.008138 | $1,433.50 | $0 |
| 2017-06-10 | $0.008150 | $0.008187 | $0.004041 | $0.004773 | $1,694.63 | $0 |
| 2017-06-11 | $0.004771 | $0.004909 | $0.004720 | $0.004875 | $1,730.81 | $0 |
| 2017-06-12 | $0.003811 | $0.003986 | $0.003751 | $0.003949 | $324.74 | $0 |
| 2017-06-13 | $0.003936 | $0.004013 | $0.0004766 | $0.002845 | $913.79 | $0 |
| 2017-06-14 | $0.002843 | $0.002905 | $0.0003794 | $0.001106 | $634.13 | $0 |
| 2017-06-15 | $0.001106 | $0.001106 | $0.0003647 | $0.0004590 | $2,132.21 | $0 |
| 2017-06-16 | $0.0004586 | $0.0004746 | $0.0002998 | $0.0004247 | $139.35 | $0 |
| 2017-06-17 | $0.0004247 | $0.0006994 | $0.0002498 | $0.0002498 | $4,845.55 | $0 |
| 2017-06-18 | $0.0002498 | $0.0004746 | $0.00002498 | $0.00004996 | $4,496.91 | $0 |
| 2017-06-19 | $0.00004996 | $0.0003497 | $0.00004996 | $0.0002248 | $20,348.10 | $0 |
| 2017-06-20 | $0.0002248 | $0.0002248 | $0.00002498 | $0.00004996 | $31,632.70 | $0 |
| 2017-06-21 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00004996 | $12,984.50 | $0 |
| 2017-06-22 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00004996 | $11,605.90 | $0 |
| 2017-06-23 | $0.00004996 | $0.00005433 | $0.00002686 | $0.00005381 | $12,006.20 | $0 |
| 2017-06-24 | $0.00005381 | $0.00005434 | $0.00002522 | $0.00002571 | $8,316.55 | $0 |
| 2017-06-25 | $0.00002565 | $0.00002630 | $0.00002448 | $0.00002520 | $986.94 | $0 |
| 2017-06-26 | $0.00002518 | $0.00002558 | $0.00002317 | $0.00002380 | $454.84 | $0 |
| 2017-06-27 | $0.00002436 | $0.00002532 | $0.00002292 | $0.00002532 | $50.04 | $0 |
| 2017-06-28 | $0.00002548 | $0.00002551 | $0.00002454 | $0.00002549 | $50.38 | $0 |