QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006930 | $0.007029 | $0.006448 | $0.006792 | $779.55 | $47,328.89 |
| 2018-04-02 | $0.006825 | $0.007098 | $0.006781 | $0.007044 | $1,091.01 | $49,117.17 |
| 2018-04-03 | $0.007049 | $0.007493 | $0.007026 | $0.007422 | $81.20 | $51,775.75 |
| 2018-04-04 | $0.007416 | $0.007416 | $0.006727 | $0.006789 | $90.31 | $47,388.34 |
| 2018-04-05 | $0.006792 | $0.006890 | $0.006576 | $0.006811 | $355.99 | $47,569.80 |
| 2018-04-06 | $0.006776 | $0.006847 | $0.006525 | $0.006613 | $316.97 | $46,215.80 |
| 2018-04-07 | $0.006621 | $0.007040 | $0.006611 | $0.006898 | $43.50 | $48,229.69 |
| 2018-04-08 | $0.006904 | $0.007096 | $0.006904 | $0.007014 | $1,126.70 | $49,069.30 |
| 2018-04-09 | $0.007025 | $0.007170 | $0.006618 | $0.006755 | $84.85 | $47,283.62 |
| 2018-04-10 | $0.006760 | $0.006866 | $0.006653 | $0.006824 | $76.33 | $47,796.48 |
| 2018-04-11 | $0.006831 | $0.006963 | $0.006811 | $0.006963 | $117.47 | $48,794.06 |
| 2018-04-12 | $0.006946 | $0.007949 | $0.006762 | $0.007908 | $23.99 | $55,447.48 |
| 2018-04-13 | $0.007918 | $0.008218 | $0.007773 | $0.007867 | $43.35 | $55,188.88 |
| 2018-04-14 | $0.007867 | $0.008172 | $0.007840 | $0.007993 | $558.71 | $56,102.64 |
| 2018-04-15 | $0.008001 | $0.008371 | $0.008001 | $0.008349 | $175.51 | $58,634.46 |
| 2018-04-16 | $0.008345 | $0.008392 | $0.007918 | $0.008045 | $29.46 | $56,536.20 |
| 2018-04-17 | $0.008049 | $0.008143 | $0.007863 | $0.007889 | $19.58 | $55,464.29 |
| 2018-04-18 | $0.007896 | $0.008210 | $0.007881 | $0.008158 | $257.98 | $57,394.22 |
| 2018-04-19 | $0.008164 | $0.008269 | $0.008128 | $0.008263 | $36.82 | $58,165.56 |
| 2018-04-20 | $0.008269 | $0.008921 | $0.008235 | $0.008839 | $152.76 | $62,253.20 |
| 2018-04-21 | $0.008842 | $0.008972 | $0.008662 | $0.008928 | $172.93 | $62,920.35 |
| 2018-04-22 | $0.008928 | $0.008982 | $0.008753 | $0.008799 | $58.89 | $62,041.09 |
| 2018-04-23 | $0.008781 | $0.008943 | $0.008774 | $0.008917 | $49.34 | $62,910.68 |
| 2018-04-24 | $0.008925 | $0.009764 | $0.008921 | $0.009764 | $143.92 | $68,924.33 |
| 2018-04-25 | $0.009698 | $0.009745 | $0.008778 | $0.008790 | $7.67 | $62,084.16 |
| 2018-04-26 | $0.008863 | $0.009305 | $0.008647 | $0.009284 | $99.85 | $65,608.36 |
| 2018-04-27 | $0.009297 | $0.009371 | $0.008946 | $0.008946 | $648.70 | $63,257.16 |
| 2018-04-28 | $0.008916 | $0.009436 | $0.008893 | $0.009349 | $34.67 | $66,143.64 |
| 2018-04-29 | $0.009345 | $0.009525 | $0.009199 | $0.009405 | $44.99 | $66,572.09 |
| 2018-04-30 | $0.009402 | $0.009439 | $0.009149 | $0.009233 | $17.55 | $65,395.70 |