QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.009241 | $0.009241 | $0.008866 | $0.009097 | $59.16 | $64,467.60 |
| 2018-05-02 | $0.009083 | $0.009255 | $0.008987 | $0.009219 | $34.26 | $65,387.47 |
| 2018-05-03 | $0.009219 | $0.009798 | $0.009186 | $0.009751 | $646.18 | $69,175.92 |
| 2018-05-04 | $0.009748 | $0.009770 | $0.009563 | $0.009697 | $178.99 | $68,805.17 |
| 2018-05-05 | $0.009693 | $0.009959 | $0.009677 | $0.009822 | $736.94 | $69,725.13 |
| 2018-05-06 | $0.009829 | $0.009921 | $0.009445 | $0.009607 | $6.94 | $68,246.72 |
| 2018-05-07 | $0.009614 | $0.009619 | $0.009209 | $0.009347 | $130.41 | $66,420.26 |
| 2018-05-08 | $0.009367 | $0.009453 | $0.009072 | $0.009213 | $28.32 | $65,517.91 |
| 2018-05-09 | $0.009199 | $0.009348 | $0.008992 | $0.009316 | $41.50 | $66,281.06 |
| 2018-05-10 | $0.009314 | $0.009389 | $0.009018 | $0.009027 | $64.35 | $64,235.16 |
| 2018-05-11 | $0.009038 | $0.009038 | $0.008364 | $0.008420 | $520.93 | $59,952.18 |
| 2018-05-12 | $0.008395 | $0.008634 | $0.008236 | $0.008471 | $63.76 | $60,352.73 |
| 2018-05-13 | $0.008468 | $0.008756 | $0.008369 | $0.008692 | $378.02 | $61,961.93 |
| 2018-05-14 | $0.008690 | $0.008857 | $0.008327 | $0.008689 | $291.00 | $61,974.87 |
| 2018-05-15 | $0.008674 | $0.008819 | $0.008442 | $0.008491 | $230.90 | $60,567.09 |
| 2018-05-16 | $0.008486 | $0.008493 | $0.008135 | $0.008343 | $55.51 | $59,512.76 |
| 2018-05-17 | $0.008348 | $0.008443 | $0.008025 | $0.008071 | $87.13 | $57,570.57 |
| 2018-05-18 | $0.008078 | $0.008270 | $0.007958 | $0.008240 | $15.16 | $58,777.70 |
| 2018-05-19 | $0.008239 | $0.008367 | $0.008174 | $0.008239 | $20.51 | $58,771.06 |
| 2018-05-20 | $0.008245 | $0.008583 | $0.008192 | $0.008517 | $10.98 | $60,750.55 |
| 2018-05-21 | $0.008527 | $0.008579 | $0.008337 | $0.008409 | $39.60 | $59,983.11 |
| 2018-05-22 | $0.008408 | $0.008414 | $0.007967 | $0.008012 | $354.24 | $57,148.08 |
| 2018-05-23 | $0.008003 | $0.008027 | $0.007471 | $0.007539 | $35.85 | $53,772.87 |
| 2018-05-24 | $0.007520 | $0.007721 | $0.007276 | $0.007549 | $26.58 | $53,844.27 |
| 2018-05-25 | $0.007563 | $0.007652 | $0.007361 | $0.007478 | $375.91 | $53,339.11 |
| 2018-05-26 | $0.007468 | $0.007623 | $0.007292 | $0.007332 | $9.48 | $52,298.32 |
| 2018-05-27 | $0.007335 | $0.007378 | $0.007234 | $0.007344 | $1.16 | $52,382.85 |
| 2018-05-28 | $0.007345 | $0.007411 | $0.007099 | $0.007121 | $9.65 | $50,793.11 |
| 2018-05-29 | $0.007118 | $0.007532 | $0.007079 | $0.007460 | $3.12 | $53,209.50 |
| 2018-05-30 | $0.007465 | $0.007550 | $0.007305 | $0.007384 | $3.52 | $52,670.74 |
| 2018-05-31 | $0.007383 | $0.03774 | $0.007347 | $0.02246 | $208,393 | $160,197 |