QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.007503 | $0.01080 | $0.007452 | $0.01080 | $186.36 | $58,764.90 |
| 2017-04-02 | $0.01080 | $0.01321 | $0.009682 | $0.01102 | $1,062.17 | $59,998.48 |
| 2017-04-03 | $0.01102 | $0.01267 | $0.01102 | $0.01258 | $42.11 | $68,556.16 |
| 2017-04-04 | $0.01260 | $0.01695 | $0.01146 | $0.01359 | $868.16 | $74,141.39 |
| 2017-04-05 | $0.01360 | $0.01572 | $0.009012 | $0.01125 | $91.31 | $61,395.15 |
| 2017-04-06 | $0.01126 | $0.01527 | $0.01018 | $0.01302 | $37.31 | $71,103.92 |
| 2017-04-07 | $0.01301 | $0.01521 | $0.01051 | $0.01176 | $31.12 | $64,305.52 |
| 2017-04-08 | $0.01173 | $0.01300 | $0.009367 | $0.01058 | $16.04 | $57,891.54 |
| 2017-04-09 | $0.01059 | $0.01532 | $0.009382 | $0.01069 | $101.71 | $58,551.38 |
| 2017-04-10 | $0.01069 | $0.01428 | $0.01061 | $0.01187 | $17.76 | $65,035.49 |
| 2017-04-11 | $0.01187 | $0.01327 | $0.01070 | $0.01206 | $67.26 | $66,131.16 |
| 2017-04-12 | $0.01205 | $0.01326 | $0.01077 | $0.01201 | $26.72 | $65,916.55 |
| 2017-04-13 | $0.01200 | $0.01206 | $0.009617 | $0.01169 | $34.09 | $64,224.77 |
| 2017-04-14 | $0.01169 | $0.01183 | $0.01044 | $0.01051 | $78.59 | $57,782.80 |
| 2017-04-15 | $0.01051 | $0.01186 | $0.008295 | $0.01055 | $144.15 | $58,058.85 |
| 2017-04-16 | $0.01055 | $0.01186 | $0.009411 | $0.009466 | $32.01 | $52,119.69 |
| 2017-04-17 | $0.009466 | $0.01186 | $0.009381 | $0.01075 | $145.79 | $59,214.22 |
| 2017-04-18 | $0.01075 | $0.01210 | $0.009550 | $0.01091 | $112.63 | $60,142.66 |
| 2017-04-19 | $0.01091 | $0.01207 | $0.009641 | $0.009679 | $227.46 | $53,427.13 |
| 2017-04-20 | $0.009682 | $0.01117 | $0.009675 | $0.01106 | $33.26 | $61,099.43 |
| 2017-04-21 | $0.01106 | $0.01112 | $0.009724 | $0.01099 | $38.77 | $60,780.04 |
| 2017-04-22 | $0.01100 | $0.01112 | $0.009717 | $0.01109 | $15.15 | $61,353.63 |
| 2017-04-23 | $0.01109 | $0.01109 | $0.009632 | $0.01086 | $84.28 | $60,142.46 |
| 2017-04-24 | $0.01086 | $0.01103 | $0.009687 | $0.01000 | $97.08 | $55,432.88 |
| 2017-04-25 | $0.01000 | $0.01140 | $0.010000 | $0.01012 | $18.02 | $56,140.83 |
| 2017-04-26 | $0.01012 | $0.01154 | $0.01012 | $0.01153 | $95.42 | $64,008.94 |
| 2017-04-27 | $0.01153 | $0.01184 | $0.008987 | $0.01054 | $41.07 | $58,556.36 |
| 2017-04-28 | $0.01054 | $0.01175 | $0.009047 | $0.01053 | $78.05 | $58,565.23 |
| 2017-04-29 | $0.01053 | $0.01192 | $0.009206 | $0.009251 | $7.22 | $51,468.96 |
| 2017-04-30 | $0.01190 | $0.01190 | $0.009210 | $0.009435 | $22.14 | $52,533.02 |