QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.005900 | $0.006062 | $0.003627 | $0.003668 | $14.92 | $19,442.60 |
| 2017-03-02 | $0.003668 | $0.005044 | $0.003647 | $0.005006 | $6.46 | $26,560.19 |
| 2017-03-03 | $0.005004 | $0.006400 | $0.003761 | $0.003825 | $2.04 | $20,313.15 |
| 2017-03-04 | $0.003832 | $0.008933 | $0.003821 | $0.005021 | $70.17 | $26,683.28 |
| 2017-03-05 | $0.005017 | $0.007485 | $0.004952 | $0.005068 | $7.11 | $26,959.74 |
| 2017-03-06 | $0.005068 | $0.006380 | $0.005058 | $0.005091 | $4.45 | $27,101.74 |
| 2017-03-07 | $0.005093 | $0.006351 | $0.004819 | $0.004895 | $6.39 | $26,081.55 |
| 2017-03-08 | $0.004893 | $0.006055 | $0.004592 | $0.004600 | $3.03 | $24,527.28 |
| 2017-03-09 | $0.004601 | $0.005987 | $0.004565 | $0.004753 | $2.89 | $25,368.55 |
| 2017-03-10 | $0.004754 | $0.005988 | $0.004309 | $0.004467 | $6.56 | $23,858.90 |
| 2017-03-11 | $0.004467 | $0.008234 | $0.004465 | $0.005876 | $86.22 | $31,413.58 |
| 2017-03-12 | $0.005879 | $0.008243 | $0.003543 | $0.004886 | $392.75 | $26,139.26 |
| 2017-03-13 | $0.004886 | $0.006135 | $0.004868 | $0.004927 | $10.81 | $26,382.45 |
| 2017-03-14 | $0.004928 | $0.006224 | $0.004883 | $0.004960 | $16.32 | $26,582.98 |
| 2017-03-15 | $0.004961 | $0.006245 | $0.004959 | $0.004998 | $15.36 | $26,809.09 |
| 2017-03-16 | $0.004998 | $0.007482 | $0.004610 | $0.004751 | $17.94 | $25,503.63 |
| 2017-03-17 | $0.004751 | $0.005859 | $0.004401 | $0.004401 | $19.49 | $23,644.04 |
| 2017-03-18 | $0.004401 | $0.005990 | $0.003926 | $0.004869 | $18.61 | $26,180.20 |
| 2017-03-19 | $0.004869 | $0.006102 | $0.004095 | $0.004147 | $43.02 | $22,317.31 |
| 2017-03-20 | $0.005186 | $0.005311 | $0.004148 | $0.005267 | $30.02 | $28,365.04 |
| 2017-03-21 | $0.005277 | $0.005612 | $0.004250 | $0.004480 | $19.36 | $24,147.60 |
| 2017-03-22 | $0.004482 | $0.005546 | $0.004057 | $0.004197 | $6.92 | $22,640.05 |
| 2017-03-23 | $0.004200 | $0.006290 | $0.004116 | $0.005193 | $19.56 | $28,039.81 |
| 2017-03-24 | $0.005193 | $0.006778 | $0.004893 | $0.005625 | $88.69 | $30,398.58 |
| 2017-03-25 | $0.005625 | $0.006669 | $0.004675 | $0.004874 | $31.11 | $26,361.14 |
| 2017-03-26 | $0.004864 | $0.006903 | $0.004771 | $0.004825 | $23.13 | $26,113.12 |
| 2017-03-27 | $0.004860 | $0.007324 | $0.004860 | $0.007320 | $155.12 | $39,655.81 |
| 2017-03-28 | $0.007312 | $0.007323 | $0.005142 | $0.005236 | $130.94 | $28,387.48 |
| 2017-03-29 | $0.005230 | $0.007261 | $0.005079 | $0.006240 | $276.79 | $33,856.85 |
| 2017-03-30 | $0.006240 | $0.007341 | $0.006120 | $0.006158 | $162.66 | $33,438.61 |
| 2017-03-31 | $0.006160 | $0.008598 | $0.006160 | $0.007500 | $250.91 | $40,765.19 |