QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.003882 | $0.004865 | $0.003882 | $0.003956 | $2.47 | $20,475.05 |
| 2017-02-02 | $0.003956 | $0.004054 | $0.003933 | $0.004047 | $5.39 | $20,960.61 |
| 2017-02-03 | $0.004046 | $0.005140 | $0.004035 | $0.004120 | $3.94 | $21,353.68 |
| 2017-02-04 | $0.004125 | $0.005214 | $0.004061 | $0.005214 | $2.91 | $27,052.80 |
| 2017-02-05 | $0.005218 | $0.005218 | $0.004089 | $0.004109 | $5.47 | $21,338.20 |
| 2017-02-06 | $0.004114 | $0.005200 | $0.004113 | $0.004153 | $0.3357 | $21,582.41 |
| 2017-02-07 | $0.004161 | $0.004248 | $0.004161 | $0.004245 | $6.12 | $22,083.44 |
| 2017-02-08 | $0.004249 | $0.005388 | $0.004150 | $0.004252 | $14.66 | $22,139.34 |
| 2017-02-09 | $0.004259 | $0.005440 | $0.003813 | $0.003978 | $26.56 | $20,726.94 |
| 2017-02-10 | $0.003983 | $0.004951 | $0.003787 | $0.004943 | $94.42 | $25,779.96 |
| 2017-02-11 | $0.004944 | $0.007062 | $0.004914 | $0.007031 | $331.34 | $36,705.03 |
| 2017-02-12 | $0.007025 | $0.007033 | $0.005982 | $0.005995 | $264.07 | $31,322.71 |
| 2017-02-13 | $0.005993 | $0.006013 | $0.004880 | $0.004953 | $260.62 | $25,902.37 |
| 2017-02-14 | $0.004959 | $0.006016 | $0.004954 | $0.005023 | $2.31 | $26,287.86 |
| 2017-02-15 | $0.005031 | $0.006022 | $0.005008 | $0.005037 | $10.86 | $26,386.72 |
| 2017-02-16 | $0.005038 | $0.006131 | $0.005038 | $0.005137 | $14.47 | $26,932.55 |
| 2017-02-17 | $0.005131 | $0.006286 | $0.005128 | $0.005231 | $29.16 | $27,448.61 |
| 2017-02-18 | $0.005246 | $0.006367 | $0.004217 | $0.004218 | $14.17 | $22,150.80 |
| 2017-02-19 | $0.004219 | $0.006297 | $0.004175 | $0.005239 | $7.91 | $27,539.37 |
| 2017-02-20 | $0.005243 | $0.009538 | $0.005208 | $0.006483 | $683.96 | $34,110.49 |
| 2017-02-21 | $0.006480 | $0.007756 | $0.005385 | $0.005576 | $6.55 | $29,361.57 |
| 2017-02-22 | $0.005574 | $0.005608 | $0.003353 | $0.003353 | $76.10 | $17,671.36 |
| 2017-02-23 | $0.003352 | $0.005737 | $0.003352 | $0.004699 | $41.92 | $24,781.65 |
| 2017-02-24 | $0.004691 | $0.006002 | $0.004545 | $0.004695 | $3.87 | $24,786.22 |
| 2017-02-25 | $0.004682 | $0.005872 | $0.004498 | $0.004575 | $12.39 | $24,172.89 |
| 2017-02-26 | $0.004575 | $0.005803 | $0.004522 | $0.004662 | $4.04 | $24,654.02 |
| 2017-02-27 | $0.004655 | $0.007017 | $0.004654 | $0.004716 | $4.60 | $24,957.87 |
| 2017-02-28 | $0.004720 | $0.005902 | $0.004687 | $0.005900 | $11.77 | $31,248.63 |