Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008400 | $0.01080 | $0.008347 | $0.009703 | $11,106.10 | $0 |
| 2018-09-02 | $0.009707 | $0.01161 | $0.009633 | $0.01025 | $3,273.94 | $0 |
| 2018-09-03 | $0.01025 | $0.01062 | $0.008275 | $0.008308 | $2,544.88 | $0 |
| 2018-09-04 | $0.009155 | $0.01132 | $0.008574 | $0.01118 | $4,975.21 | $983,274 |
| 2018-09-05 | $0.01119 | $0.01268 | $0.01029 | $0.01076 | $5,466.86 | $946,074 |
| 2018-09-06 | $0.01077 | $0.01149 | $0.009220 | $0.01013 | $5,383.51 | $900,696 |
| 2018-09-07 | $0.01012 | $0.01292 | $0.009677 | $0.01276 | $10,003.00 | $1,139,268 |
| 2018-09-08 | $0.01290 | $0.01936 | $0.01123 | $0.01418 | $6,163.63 | $1,274,431 |
| 2018-09-09 | $0.01423 | $0.01656 | $0.01191 | $0.01425 | $6,126.99 | $1,286,834 |
| 2018-09-10 | $0.01425 | $0.01516 | $0.01158 | $0.01158 | $8,876.35 | $1,051,363 |
| 2018-09-11 | $0.01160 | $0.01409 | $0.01160 | $0.01284 | $3,964.81 | $1,172,762 |
| 2018-09-12 | $0.01284 | $0.01284 | $0.01138 | $0.01223 | $5,000.52 | $1,122,382 |
| 2018-09-13 | $0.01224 | $0.01240 | $0.01070 | $0.01077 | $4,309.38 | $993,595 |
| 2018-09-14 | $0.01070 | $0.01093 | $0.009217 | $0.009809 | $5,472.61 | $907,931 |
| 2018-09-15 | $0.009795 | $0.01028 | $0.009350 | $0.009377 | $1,134.48 | $871,954 |
| 2018-09-16 | $0.009403 | $0.009411 | $0.007103 | $0.008077 | $3,645.55 | $754,723 |
| 2018-09-17 | $0.008097 | $0.01009 | $0.007890 | $0.008723 | $2,099.12 | $819,354 |
| 2018-09-18 | $0.008724 | $0.009949 | $0.008187 | $0.008984 | $1,971.45 | $848,035 |
| 2018-09-19 | $0.008989 | $0.009598 | $0.008073 | $0.008085 | $2,378.68 | $765,119 |
| 2018-09-20 | $0.008089 | $0.008798 | $0.007691 | $0.008392 | $1,882.37 | $799,613 |
| 2018-09-21 | $0.008394 | $0.009535 | $0.008080 | $0.008799 | $1,590.92 | $842,098 |
| 2018-09-22 | $0.008806 | $0.009637 | $0.008510 | $0.008748 | $3,241.09 | $843,177 |
| 2018-09-23 | $0.008752 | $0.009324 | $0.007461 | $0.007541 | $3,044.08 | $731,258 |
| 2018-09-24 | $0.007607 | $0.007629 | $0.005487 | $0.005577 | $3,510.82 | $543,607 |
| 2018-09-25 | $0.005572 | $0.007132 | $0.005381 | $0.005874 | $1,528.41 | $575,401 |
| 2018-09-26 | $0.005864 | $0.007554 | $0.005556 | $0.006664 | $1,811.66 | $655,955 |
| 2018-09-27 | $0.006673 | $0.01263 | $0.006146 | $0.008620 | $7,607.05 | $852,736 |
| 2018-09-28 | $0.008622 | $0.008663 | $0.007442 | $0.007895 | $839.23 | $784,931 |
| 2018-09-29 | $0.007890 | $0.009891 | $0.007482 | $0.008329 | $2,263.79 | $831,875 |
| 2018-09-30 | $0.008326 | $0.01098 | $0.008278 | $0.008923 | $2,174.93 | $895,017 |