QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.004373 | $0.004380 | $0.003070 | $0.003636 | $28.59 | $15,710.59 |
| 2016-08-02 | $0.003638 | $0.004239 | $0.002657 | $0.002720 | $10.28 | $11,766.34 |
| 2016-08-03 | $0.002737 | $0.003965 | $0.002708 | $0.003399 | $1.64 | $14,719.79 |
| 2016-08-04 | $0.003398 | $0.003468 | $0.002829 | $0.002891 | $12.83 | $12,535.68 |
| 2016-08-05 | $0.002891 | $0.004029 | $0.002850 | $0.002876 | $2.00 | $12,484.32 |
| 2016-08-06 | $0.002875 | $0.003993 | $0.002848 | $0.003527 | $17.86 | $15,325.39 |
| 2016-08-07 | $0.003527 | $0.003548 | $0.002934 | $0.002963 | $3.72 | $12,889.38 |
| 2016-08-08 | $0.002963 | $0.003540 | $0.002940 | $0.002955 | $10.56 | $12,866.15 |
| 2016-08-09 | $0.002955 | $0.003542 | $0.002924 | $0.002940 | $5.13 | $12,814.83 |
| 2016-08-10 | $0.002939 | $0.003595 | $0.002932 | $0.002959 | $6.20 | $12,913.57 |
| 2016-08-11 | $0.002961 | $0.003569 | $0.002946 | $0.002947 | $5.54 | $12,873.09 |
| 2016-08-12 | $0.002946 | $0.003526 | $0.002919 | $0.002938 | $3.27 | $12,847.15 |
| 2016-08-13 | $0.002938 | $0.003539 | $0.002925 | $0.002928 | $3.82 | $12,817.60 |
| 2016-08-14 | $0.002928 | $0.002928 | $0.002259 | $0.002282 | $7.50 | $9,999.59 |
| 2016-08-15 | $0.002282 | $0.002865 | $0.002253 | $0.002268 | $13.06 | $9,951.20 |
| 2016-08-16 | $0.002269 | $0.003490 | $0.002269 | $0.002309 | $8.89 | $10,144.71 |
| 2016-08-17 | $0.002310 | $0.004018 | $0.002310 | $0.002867 | $6.18 | $12,607.97 |
| 2016-08-18 | $0.002866 | $0.004023 | $0.002295 | $0.002871 | $85.04 | $12,638.53 |
| 2016-08-19 | $0.002872 | $0.003469 | $0.002872 | $0.003454 | $5.28 | $15,223.16 |
| 2016-08-20 | $0.003454 | $0.003497 | $0.002879 | $0.003490 | $5.77 | $15,399.26 |
| 2016-08-21 | $0.003490 | $0.003492 | $0.002901 | $0.002907 | $6.45 | $12,839.63 |
| 2016-08-22 | $0.002907 | $0.003501 | $0.002904 | $0.002934 | $12.39 | $12,971.69 |
| 2016-08-23 | $0.002934 | $0.003529 | $0.002908 | $0.002918 | $29.79 | $12,914.50 |
| 2016-08-24 | $0.002917 | $0.002918 | $0.002899 | $0.002901 | $13.80 | $12,851.41 |
| 2016-08-25 | $0.002901 | $0.003462 | $0.002876 | $0.002889 | $1.92 | $12,811.04 |
| 2016-08-26 | $0.002889 | $0.003480 | $0.002884 | $0.002898 | $8.93 | $12,862.90 |
| 2016-08-27 | $0.002898 | $0.003999 | $0.002878 | $0.003421 | $45.33 | $15,199.81 |
| 2016-08-28 | $0.003420 | $0.004017 | $0.003418 | $0.004017 | $8.91 | $17,868.76 |
| 2016-08-29 | $0.004017 | $0.004034 | $0.003441 | $0.003445 | $58.21 | $15,338.20 |
| 2016-08-30 | $0.003445 | $0.004047 | $0.003445 | $0.003464 | $24.32 | $15,441.36 |
| 2016-08-31 | $0.003465 | $0.004027 | $0.003442 | $0.004027 | $13.81 | $17,971.69 |