QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.004819 | $0.004819 | $0.003835 | $0.003991 | $2.68 | $20,088.94 |
| 2017-01-02 | $0.003993 | $0.005126 | $0.003987 | $0.004087 | $17.15 | $20,591.66 |
| 2017-01-03 | $0.004087 | $0.005175 | $0.004086 | $0.004176 | $2.39 | $21,059.12 |
| 2017-01-04 | $0.004175 | $0.005797 | $0.004175 | $0.005768 | $29.82 | $29,089.86 |
| 2017-01-05 | $0.005774 | $0.005880 | $0.003642 | $0.004042 | $58.55 | $20,388.57 |
| 2017-01-06 | $0.004054 | $0.004616 | $0.003536 | $0.003609 | $2.58 | $18,201.27 |
| 2017-01-07 | $0.003614 | $0.005442 | $0.003294 | $0.003634 | $67.79 | $18,329.83 |
| 2017-01-08 | $0.003634 | $0.004622 | $0.003549 | $0.003640 | $11.14 | $18,357.07 |
| 2017-01-09 | $0.003645 | $0.004568 | $0.002694 | $0.002710 | $3.33 | $13,667.65 |
| 2017-01-10 | $0.002708 | $0.004555 | $0.002706 | $0.003630 | $3.14 | $18,310.01 |
| 2017-01-11 | $0.003631 | $0.004129 | $0.003051 | $0.003894 | $3.76 | $19,641.87 |
| 2017-01-12 | $0.003889 | $0.004086 | $0.003023 | $0.003221 | $1.41 | $16,246.99 |
| 2017-01-13 | $0.003219 | $0.004140 | $0.003120 | $0.003291 | $2.10 | $16,747.16 |
| 2017-01-14 | $0.003296 | $0.004145 | $0.002437 | $0.002456 | $3.07 | $12,508.64 |
| 2017-01-15 | $0.002455 | $0.004113 | $0.002439 | $0.002465 | $3.04 | $12,567.63 |
| 2017-01-16 | $0.002465 | $0.004147 | $0.002461 | $0.003325 | $6.67 | $16,966.59 |
| 2017-01-17 | $0.003326 | $0.004282 | $0.002598 | $0.002722 | $6.77 | $13,901.72 |
| 2017-01-18 | $0.002724 | $0.004397 | $0.002575 | $0.003532 | $30.48 | $18,054.20 |
| 2017-01-19 | $0.003546 | $0.004481 | $0.002679 | $0.003598 | $36.57 | $18,402.37 |
| 2017-01-20 | $0.003596 | $0.004484 | $0.002661 | $0.002685 | $7.37 | $13,750.43 |
| 2017-01-21 | $0.002685 | $0.003709 | $0.002685 | $0.003687 | $2.07 | $18,897.85 |
| 2017-01-22 | $0.003687 | $0.004615 | $0.002693 | $0.003694 | $6.13 | $18,950.66 |
| 2017-01-23 | $0.003699 | $0.005541 | $0.002761 | $0.003686 | $16.54 | $18,927.44 |
| 2017-01-24 | $0.003684 | $0.004605 | $0.003583 | $0.004461 | $7.28 | $22,926.96 |
| 2017-01-25 | $0.004463 | $0.004516 | $0.003580 | $0.004506 | $2.29 | $23,181.60 |
| 2017-01-26 | $0.004508 | $0.005516 | $0.003628 | $0.004588 | $58.29 | $23,618.23 |
| 2017-01-27 | $0.004588 | $0.005539 | $0.004584 | $0.004599 | $0.8158 | $23,698.04 |
| 2017-01-28 | $0.005519 | $0.005543 | $0.003687 | $0.004608 | $3.75 | $23,762.81 |
| 2017-01-29 | $0.004608 | $0.005539 | $0.003692 | $0.004598 | $15.66 | $23,732.23 |
| 2017-01-30 | $0.004597 | $0.005537 | $0.003681 | $0.003683 | $32.19 | $19,029.00 |
| 2017-01-31 | $0.003682 | $0.004798 | $0.002771 | $0.003882 | $28.98 | $20,079.67 |