QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.004028 | $0.004029 | $0.003431 | $0.003434 | $3.97 | $15,339.05 |
| 2016-09-02 | $0.003434 | $0.007472 | $0.003425 | $0.004029 | $189.65 | $18,015.68 |
| 2016-09-03 | $0.004029 | $0.01138 | $0.004029 | $0.007175 | $403.57 | $32,120.19 |
| 2016-09-04 | $0.007179 | $0.01135 | $0.007179 | $0.009736 | $13.65 | $43,632.53 |
| 2016-09-05 | $0.009738 | $0.009745 | $0.004818 | $0.005459 | $159.23 | $24,492.81 |
| 2016-09-06 | $0.005459 | $0.007318 | $0.004841 | $0.005494 | $36.97 | $24,672.95 |
| 2016-09-07 | $0.005494 | $0.006739 | $0.005477 | $0.006145 | $20.67 | $27,626.23 |
| 2016-09-08 | $0.006145 | $0.007474 | $0.006138 | $0.006264 | $10.67 | $28,195.93 |
| 2016-09-09 | $0.006263 | $0.008716 | $0.006204 | $0.006229 | $16.89 | $28,064.86 |
| 2016-09-10 | $0.006229 | $0.008718 | $0.006225 | $0.006859 | $33.90 | $30,932.87 |
| 2016-09-11 | $0.008106 | $0.01195 | $0.006229 | $0.006672 | $58.29 | $30,127.30 |
| 2016-09-12 | $0.006674 | $0.009095 | $0.006662 | $0.006689 | $35.31 | $30,230.20 |
| 2016-09-13 | $0.006691 | $0.008546 | $0.006676 | $0.006700 | $19.88 | $30,314.42 |
| 2016-09-14 | $0.007920 | $0.007950 | $0.006693 | $0.007329 | $74.18 | $33,199.98 |
| 2016-09-15 | $0.007328 | $0.007935 | $0.006680 | $0.006680 | $24.55 | $30,288.86 |
| 2016-09-16 | $0.006679 | $0.007916 | $0.006674 | $0.006677 | $18.01 | $30,305.88 |
| 2016-09-17 | $0.006677 | $0.007896 | $0.006659 | $0.006667 | $6.50 | $30,292.07 |
| 2016-09-18 | $0.006666 | $0.007919 | $0.006664 | $0.006709 | $100.71 | $30,518.31 |
| 2016-09-19 | $0.006709 | $0.008535 | $0.006691 | $0.007311 | $17.20 | $33,289.50 |
| 2016-09-20 | $0.007311 | $0.007921 | $0.006687 | $0.006700 | $20.66 | $30,545.11 |
| 2016-09-21 | $0.006691 | $0.007183 | $0.005962 | $0.007165 | $4.97 | $32,691.53 |
| 2016-09-22 | $0.007166 | $0.007766 | $0.005975 | $0.006559 | $14.75 | $29,954.26 |
| 2016-09-23 | $0.006559 | $0.007238 | $0.005972 | $0.007234 | $14.13 | $33,076.88 |
| 2016-09-24 | $0.007234 | $0.007834 | $0.006020 | $0.007833 | $35.29 | $35,863.93 |
| 2016-09-25 | $0.007834 | $0.007841 | $0.005997 | $0.007210 | $6.11 | $33,034.77 |
| 2016-09-26 | $0.007210 | $0.008512 | $0.006006 | $0.007298 | $31.62 | $33,477.16 |
| 2016-09-27 | $0.007297 | $0.007299 | $0.006645 | $0.006668 | $11.61 | $30,615.39 |
| 2016-09-28 | $0.006668 | $0.007279 | $0.006046 | $0.006653 | $39.28 | $30,581.80 |
| 2016-09-29 | $0.006652 | $0.007280 | $0.006054 | $0.006056 | $24.28 | $27,865.44 |
| 2016-09-30 | $0.006057 | $0.007279 | $0.006041 | $0.006097 | $36.39 | $28,081.34 |