QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.002983 | $0.003747 | $0.002983 | $0.003026 | $1.75 | $14,797.40 |
| 2016-12-02 | $0.003030 | $0.003906 | $0.003030 | $0.003111 | $10.48 | $15,225.03 |
| 2016-12-03 | $0.003112 | $0.006158 | $0.003059 | $0.004627 | $97.17 | $22,663.25 |
| 2016-12-04 | $0.004627 | $0.006167 | $0.004615 | $0.005415 | $19.29 | $26,555.42 |
| 2016-12-05 | $0.005417 | $0.006090 | $0.005262 | $0.005311 | $18.15 | $26,061.73 |
| 2016-12-06 | $0.005311 | $0.006878 | $0.005311 | $0.005350 | $90.28 | $26,260.52 |
| 2016-12-07 | $0.005350 | $0.006909 | $0.005318 | $0.005377 | $21.37 | $26,395.47 |
| 2016-12-08 | $0.005377 | $0.006159 | $0.004641 | $0.005397 | $28.65 | $26,557.15 |
| 2016-12-09 | $0.005396 | $0.005410 | $0.004631 | $0.005408 | $2.67 | $26,649.58 |
| 2016-12-10 | $0.005410 | $0.006206 | $0.004637 | $0.005423 | $6.88 | $26,745.09 |
| 2016-12-11 | $0.005423 | $0.006163 | $0.005358 | $0.006156 | $3.43 | $30,387.61 |
| 2016-12-12 | $0.006158 | $0.006158 | $0.004675 | $0.004681 | $2.92 | $23,131.26 |
| 2016-12-13 | $0.004681 | $0.005473 | $0.004668 | $0.004690 | $2.53 | $23,193.60 |
| 2016-12-14 | $0.004683 | $0.005472 | $0.004661 | $0.004687 | $22.04 | $23,201.40 |
| 2016-12-15 | $0.004689 | $0.005465 | $0.004667 | $0.004670 | $9.63 | $23,140.31 |
| 2016-12-16 | $0.004669 | $0.005495 | $0.004669 | $0.005494 | $7.43 | $27,251.75 |
| 2016-12-17 | $0.005494 | $0.005548 | $0.004738 | $0.004745 | $2.67 | $23,558.45 |
| 2016-12-18 | $0.004745 | $0.006317 | $0.004728 | $0.004741 | $18.01 | $23,561.68 |
| 2016-12-19 | $0.004743 | $0.005554 | $0.004742 | $0.004757 | $15.69 | $23,661.02 |
| 2016-12-20 | $0.004756 | $0.004808 | $0.004749 | $0.004807 | $2.71 | $23,934.07 |
| 2016-12-21 | $0.004805 | $0.005824 | $0.004796 | $0.005824 | $6.63 | $29,026.18 |
| 2016-12-22 | $0.005840 | $0.005922 | $0.004309 | $0.005189 | $9.40 | $25,883.40 |
| 2016-12-23 | $0.004323 | $0.005480 | $0.004323 | $0.004607 | $2.48 | $23,001.80 |
| 2016-12-24 | $0.004610 | $0.006241 | $0.004432 | $0.004493 | $6.32 | $22,446.40 |
| 2016-12-25 | $0.004494 | $0.005379 | $0.003470 | $0.003586 | $17.71 | $17,935.94 |
| 2016-12-26 | $0.003585 | $0.004537 | $0.003585 | $0.003628 | $18.76 | $18,162.73 |
| 2016-12-27 | $0.003630 | $0.004693 | $0.003617 | $0.004663 | $9.89 | $23,366.85 |
| 2016-12-28 | $0.004666 | $0.004852 | $0.003807 | $0.003903 | $22.07 | $19,576.08 |
| 2016-12-29 | $0.003904 | $0.004872 | $0.003818 | $0.004868 | $3.45 | $24,435.26 |
| 2016-12-30 | $0.004867 | $0.004867 | $0.003739 | $0.003844 | $8.81 | $19,315.34 |
| 2016-12-31 | $0.003845 | $0.004818 | $0.003789 | $0.004818 | $12.42 | $24,228.66 |