QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.006097 | $0.007376 | $0.006097 | $0.006140 | $10.31 | $28,313.76 |
| 2016-10-02 | $0.006140 | $0.007364 | $0.006097 | $0.006109 | $20.48 | $28,197.48 |
| 2016-10-03 | $0.006109 | $0.006736 | $0.006105 | $0.006121 | $22.25 | $28,279.69 |
| 2016-10-04 | $0.006121 | $0.007328 | $0.006095 | $0.006102 | $13.68 | $28,222.28 |
| 2016-10-05 | $0.006102 | $0.007359 | $0.006096 | $0.006738 | $13.51 | $31,193.32 |
| 2016-10-06 | $0.006738 | $0.007344 | $0.006115 | $0.006743 | $21.05 | $31,254.97 |
| 2016-10-07 | $0.006743 | $0.007415 | $0.006118 | $0.006170 | $38.47 | $28,615.04 |
| 2016-10-08 | $0.006171 | $0.007422 | $0.006171 | $0.006191 | $5.93 | $28,738.22 |
| 2016-10-09 | $0.006191 | $0.006798 | $0.006166 | $0.006166 | $18.81 | $28,652.71 |
| 2016-10-10 | $0.006168 | $0.006796 | $0.006162 | $0.006188 | $29.59 | $28,786.65 |
| 2016-10-11 | $0.006190 | $0.007038 | $0.006185 | $0.006415 | $9.45 | $29,877.31 |
| 2016-10-12 | $0.006411 | $0.007020 | $0.006360 | $0.006998 | $25.07 | $32,628.89 |
| 2016-10-13 | $0.006998 | $0.007005 | $0.006350 | $0.006367 | $56.29 | $29,714.54 |
| 2016-10-14 | $0.006368 | $0.008315 | $0.006368 | $0.007043 | $55.25 | $32,900.85 |
| 2016-10-15 | $0.007044 | $0.007704 | $0.005745 | $0.005746 | $154.75 | $26,869.26 |
| 2016-10-16 | $0.005748 | $0.006427 | $0.005131 | $0.005131 | $12.44 | $24,017.08 |
| 2016-10-17 | $0.005133 | $0.005781 | $0.005109 | $0.005114 | $13.27 | $23,960.85 |
| 2016-10-18 | $0.005114 | $0.006390 | $0.004452 | $0.005103 | $13.88 | $23,935.05 |
| 2016-10-19 | $0.005104 | $0.005704 | $0.004396 | $0.004414 | $13.60 | $20,721.61 |
| 2016-10-20 | $0.004414 | $0.005679 | $0.004398 | $0.005679 | $2.78 | $26,687.41 |
| 2016-10-21 | $0.005678 | $0.005701 | $0.004422 | $0.005063 | $10.64 | $23,819.95 |
| 2016-10-22 | $0.005063 | $0.006385 | $0.005063 | $0.005911 | $67.97 | $27,839.86 |
| 2016-10-23 | $0.005916 | $0.005932 | $0.004583 | $0.004598 | $46.26 | $21,677.03 |
| 2016-10-24 | $0.004599 | $0.005908 | $0.004569 | $0.004578 | $25.18 | $21,601.68 |
| 2016-10-25 | $0.004576 | $0.005272 | $0.004576 | $0.004601 | $7.76 | $21,732.49 |
| 2016-10-26 | $0.004603 | $0.006039 | $0.004603 | $0.005428 | $24.56 | $25,665.32 |
| 2016-10-27 | $0.005426 | $0.006197 | $0.005424 | $0.005504 | $11.01 | $26,053.96 |
| 2016-10-28 | $0.005507 | $0.006204 | $0.005473 | $0.005516 | $11.75 | $26,133.54 |
| 2016-10-29 | $0.005517 | $0.006474 | $0.005517 | $0.006432 | $40.93 | $30,511.69 |
| 2016-10-30 | $0.006430 | $0.006430 | $0.005593 | $0.005615 | $2.70 | $26,657.36 |
| 2016-10-31 | $0.005615 | $0.005657 | $0.004896 | $0.004907 | $13.64 | $23,322.48 |