Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008682 | $0.01236 | $0.008607 | $0.01052 | $6,457.39 | $1,234,325 |
| 2018-11-02 | $0.01052 | $0.01210 | $0.009373 | $0.01033 | $6,189.49 | $1,217,396 |
| 2018-11-03 | $0.01033 | $0.01096 | $0.009924 | $0.009924 | $860.53 | $1,173,881 |
| 2018-11-04 | $0.009924 | $0.01070 | $0.009509 | $0.009950 | $2,014.64 | $1,181,247 |
| 2018-11-05 | $0.009950 | $0.01108 | $0.009372 | $0.01103 | $2,767.74 | $1,315,405 |
| 2018-11-06 | $0.01109 | $0.01109 | $0.008366 | $0.009006 | $5,195.15 | $1,190,093 |
| 2018-11-07 | $0.009010 | $0.01047 | $0.008600 | $0.009615 | $2,512.19 | $1,155,393 |
| 2018-11-08 | $0.009285 | $0.01022 | $0.009198 | $0.01013 | $2,019.75 | $1,221,679 |
| 2018-11-09 | $0.01013 | $0.01018 | $0.008982 | $0.009746 | $1,976.32 | $1,180,682 |
| 2018-11-10 | $0.009743 | $0.009790 | $0.005283 | $0.008943 | $12,133.70 | $1,087,475 |
| 2018-11-11 | $0.008937 | $0.008950 | $0.006334 | $0.007897 | $3,480.14 | $963,944 |
| 2018-11-12 | $0.007946 | $0.008266 | $0.006049 | $0.007150 | $3,359.59 | $876,064 |
| 2018-11-13 | $0.007118 | $0.007652 | $0.005787 | $0.006651 | $4,271.95 | $817,513 |
| 2018-11-14 | $0.006628 | $0.006861 | $0.005335 | $0.005791 | $2,066.79 | $714,805 |
| 2018-11-15 | $0.005823 | $0.007354 | $0.005588 | $0.006559 | $3,417.20 | $812,268 |
| 2018-11-16 | $0.006557 | $0.007533 | $0.006338 | $0.006913 | $2,045.49 | $859,367 |
| 2018-11-17 | $0.006931 | $0.006956 | $0.006346 | $0.006350 | $974.33 | $792,372 |
| 2018-11-18 | $0.006373 | $0.007194 | $0.006373 | $0.007194 | $326.62 | $900,812 |
| 2018-11-19 | $0.007148 | $0.007150 | $0.005290 | $0.005370 | $2,887.64 | $675,506 |
| 2018-11-20 | $0.005357 | $0.005401 | $0.003866 | $0.004508 | $5,872.40 | $569,042 |
| 2018-11-21 | $0.004511 | $0.004966 | $0.004341 | $0.004847 | $1,792.24 | $614,013 |
| 2018-11-22 | $0.004829 | $0.005315 | $0.004566 | $0.004566 | $1,434.01 | $580,393 |
| 2018-11-23 | $0.004543 | $0.004807 | $0.004283 | $0.004383 | $1,893.52 | $558,996 |
| 2018-11-24 | $0.004380 | $0.005313 | $0.004348 | $0.004600 | $1,132.30 | $588,703 |
| 2018-11-25 | $0.004602 | $0.006154 | $0.003986 | $0.004962 | $2,062.86 | $637,492 |
| 2018-11-26 | $0.004961 | $0.005064 | $0.004079 | $0.004177 | $870.19 | $538,870 |
| 2018-11-27 | $0.004174 | $0.004655 | $0.003932 | $0.004128 | $1,536.08 | $534,334 |
| 2018-11-28 | $0.004132 | $0.004595 | $0.004072 | $0.004252 | $2,103.54 | $551,735 |
| 2018-11-29 | $0.004270 | $0.004759 | $0.004192 | $0.004408 | $1,983.94 | $574,051 |
| 2018-11-30 | $0.004418 | $0.004643 | $0.003939 | $0.004295 | $1,654.57 | $561,246 |