QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.004907 | $0.005872 | $0.004907 | $0.005107 | $12.89 | $24,293.22 |
| 2016-11-02 | $0.005109 | $0.005827 | $0.005056 | $0.005174 | $16.73 | $24,634.83 |
| 2016-11-03 | $0.005186 | $0.005220 | $0.004747 | $0.004819 | $17.08 | $22,950.35 |
| 2016-11-04 | $0.004821 | $0.005584 | $0.004799 | $0.004924 | $10.22 | $23,467.31 |
| 2016-11-05 | $0.004923 | $0.005629 | $0.004884 | $0.004924 | $7.31 | $23,490.37 |
| 2016-11-06 | $0.004924 | $0.005697 | $0.004924 | $0.004982 | $1.40 | $23,790.41 |
| 2016-11-07 | $0.004981 | $0.005659 | $0.004224 | $0.004920 | $3.81 | $23,514.92 |
| 2016-11-08 | $0.004922 | $0.008525 | $0.004917 | $0.004971 | $55.72 | $23,782.74 |
| 2016-11-09 | $0.004969 | $0.005100 | $0.004252 | $0.004339 | $9.35 | $20,780.17 |
| 2016-11-10 | $0.004340 | $0.005061 | $0.004267 | $0.004293 | $7.85 | $20,578.08 |
| 2016-11-11 | $0.004293 | $0.005017 | $0.004286 | $0.004299 | $1.56 | $20,624.13 |
| 2016-11-12 | $0.004298 | $0.005003 | $0.004224 | $0.004230 | $3.07 | $20,319.54 |
| 2016-11-13 | $0.004230 | $0.004885 | $0.004124 | $0.004213 | $3.01 | $20,252.99 |
| 2016-11-14 | $0.004212 | $0.009107 | $0.004199 | $0.004932 | $62.01 | $23,724.92 |
| 2016-11-15 | $0.004935 | $0.005701 | $0.004935 | $0.004981 | $15.32 | $23,988.24 |
| 2016-11-16 | $0.004978 | $0.005691 | $0.004388 | $0.004465 | $55.16 | $21,527.80 |
| 2016-11-17 | $0.004465 | $0.005290 | $0.004437 | $0.004448 | $2.19 | $21,464.00 |
| 2016-11-18 | $0.004446 | $0.005242 | $0.004421 | $0.004511 | $3.89 | $21,787.32 |
| 2016-11-19 | $0.004510 | $0.005294 | $0.004467 | $0.004509 | $8.19 | $21,799.63 |
| 2016-11-20 | $0.004510 | $0.005166 | $0.004308 | $0.004386 | $1.69 | $21,225.61 |
| 2016-11-21 | $0.004386 | $0.004450 | $0.003691 | $0.003698 | $22.99 | $17,911.87 |
| 2016-11-22 | $0.003696 | $0.004500 | $0.003683 | $0.003757 | $3.77 | $18,214.08 |
| 2016-11-23 | $0.003757 | $0.004496 | $0.003695 | $0.003723 | $3.16 | $18,069.11 |
| 2016-11-24 | $0.003723 | $0.004443 | $0.003667 | $0.003702 | $3.80 | $17,985.60 |
| 2016-11-25 | $0.004442 | $0.004450 | $0.003673 | $0.004450 | $22.01 | $21,638.90 |
| 2016-11-26 | $0.004450 | $0.004453 | $0.003648 | $0.003678 | $5.48 | $17,903.92 |
| 2016-11-27 | $0.003677 | $0.004434 | $0.002924 | $0.002928 | $19.36 | $14,263.41 |
| 2016-11-28 | $0.002928 | $0.004417 | $0.002928 | $0.002943 | $1.29 | $14,352.10 |
| 2016-11-29 | $0.002943 | $0.004424 | $0.002943 | $0.004414 | $13.81 | $21,541.40 |
| 2016-11-30 | $0.004414 | $0.004476 | $0.002982 | $0.002983 | $6.24 | $14,573.86 |