QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05085 | $0.06123 | $0.03570 | $0.04550 | $2,623.88 | $306,465 |
| 2018-02-02 | $0.04541 | $0.05377 | $0.03264 | $0.03533 | $885.81 | $238,103 |
| 2018-02-03 | $0.04431 | $0.04745 | $0.03330 | $0.03696 | $1,419.40 | $249,224 |
| 2018-02-04 | $0.03698 | $0.05241 | $0.03196 | $0.04147 | $1,131.07 | $279,785 |
| 2018-02-05 | $0.03285 | $0.04167 | $0.02666 | $0.03466 | $325.21 | $233,991 |
| 2018-02-06 | $0.03470 | $0.03929 | $0.02375 | $0.03893 | $147.25 | $263,001 |
| 2018-02-07 | $0.03854 | $0.04213 | $0.02887 | $0.03042 | $282.21 | $205,641 |
| 2018-02-08 | $0.03030 | $0.04277 | $0.03030 | $0.03292 | $705.18 | $222,644 |
| 2018-02-09 | $0.03302 | $0.05023 | $0.03110 | $0.03473 | $908.57 | $235,044 |
| 2018-02-10 | $0.03476 | $0.05378 | $0.03272 | $0.05134 | $263.35 | $347,704 |
| 2018-02-11 | $0.05130 | $0.05130 | $0.03143 | $0.04028 | $1,093.47 | $272,884 |
| 2018-02-12 | $0.04053 | $0.05255 | $0.03454 | $0.04441 | $1,203.98 | $301,046 |
| 2018-02-13 | $0.05339 | $0.05339 | $0.03362 | $0.03414 | $169.86 | $231,599 |
| 2018-02-14 | $0.05106 | $0.05168 | $0.03442 | $0.03788 | $165.35 | $257,091 |
| 2018-02-15 | $0.03790 | $0.06093 | $0.03747 | $0.05067 | $461.41 | $344,098 |
| 2018-02-16 | $0.05045 | $0.06155 | $0.04874 | $0.05098 | $1,290.54 | $346,427 |
| 2018-02-17 | $0.05097 | $0.06509 | $0.05031 | $0.05530 | $284.25 | $376,004 |
| 2018-02-18 | $0.05547 | $0.06770 | $0.05106 | $0.05218 | $778.04 | $355,006 |
| 2018-02-19 | $0.05194 | $0.06706 | $0.05178 | $0.05581 | $1,373.39 | $379,905 |
| 2018-02-20 | $0.05586 | $0.07027 | $0.05555 | $0.05615 | $1,988.03 | $382,487 |
| 2018-02-21 | $0.05608 | $0.06630 | $0.04110 | $0.04191 | $160.60 | $285,646 |
| 2018-02-22 | $0.04187 | $0.06182 | $0.03935 | $0.03942 | $126.62 | $268,810 |
| 2018-02-23 | $0.03938 | $0.06193 | $0.03841 | $0.05080 | $431.82 | $346,633 |
| 2018-02-24 | $0.05073 | $0.06263 | $0.03853 | $0.04855 | $1,462.33 | $331,503 |
| 2018-02-25 | $0.04848 | $0.05851 | $0.03727 | $0.03830 | $173.73 | $261,629 |
| 2018-02-26 | $0.03835 | $0.05192 | $0.03765 | $0.04113 | $863.51 | $281,139 |
| 2018-02-27 | $0.04125 | $0.05365 | $0.04068 | $0.04271 | $899.69 | $292,112 |
| 2018-02-28 | $0.04266 | $0.05367 | $0.04120 | $0.04124 | $9,056.33 | $282,220 |