Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004307 | $0.004524 | $0.003813 | $0.003847 | $682.73 | $504,755 |
| 2018-12-02 | $0.003844 | $0.004474 | $0.003750 | $0.004471 | $2,932.32 | $589,085 |
| 2018-12-03 | $0.004581 | $0.004980 | $0.004034 | $0.004075 | $1,541.41 | $538,752 |
| 2018-12-04 | $0.004072 | $0.004665 | $0.003933 | $0.004342 | $1,335.21 | $576,255 |
| 2018-12-05 | $0.004343 | $0.004579 | $0.003857 | $0.004419 | $2,019.45 | $588,266 |
| 2018-12-06 | $0.004417 | $0.004710 | $0.003855 | $0.004039 | $7,150.42 | $539,608 |
| 2018-12-07 | $0.004032 | $0.006756 | $0.003718 | $0.003899 | $14,699.94 | $522,077 |
| 2018-12-08 | $0.003897 | $0.004287 | $0.003663 | $0.004141 | $1,413.89 | $556,899 |
| 2018-12-09 | $0.004129 | $0.01421 | $0.003909 | $0.005533 | $34,662.66 | $746,324 |
| 2018-12-10 | $0.005524 | $0.007521 | $0.004944 | $0.004945 | $9,878.27 | $669,505 |
| 2018-12-11 | $0.004940 | $0.007235 | $0.004367 | $0.004525 | $19,452.03 | $614,624 |
| 2018-12-12 | $0.004519 | $0.004912 | $0.004321 | $0.004411 | $1,491.00 | $601,711 |
| 2018-12-13 | $0.004412 | $0.004687 | $0.003822 | $0.004044 | $2,750.31 | $553,439 |
| 2018-12-14 | $0.004042 | $0.004065 | $0.003721 | $0.003863 | $1,016.76 | $530,347 |
| 2018-12-15 | $0.003863 | $0.003994 | $0.003804 | $0.003877 | $505.47 | $534,033 |
| 2018-12-16 | $0.003876 | $0.003962 | $0.003809 | $0.003809 | $956.06 | $526,441 |
| 2018-12-17 | $0.003812 | $0.004427 | $0.003397 | $0.004256 | $4,086.92 | $590,447 |
| 2018-12-18 | $0.004257 | $0.004438 | $0.003914 | $0.004115 | $1,087.36 | $572,682 |
| 2018-12-19 | $0.004128 | $0.004609 | $0.004028 | $0.004028 | $2,511.58 | $562,607 |
| 2018-12-20 | $0.004018 | $0.004514 | $0.003955 | $0.004358 | $867.06 | $610,707 |
| 2018-12-21 | $0.004345 | $0.004520 | $0.004080 | $0.004167 | $957.11 | $585,997 |
| 2018-12-22 | $0.004172 | $0.004506 | $0.004069 | $0.004499 | $1,537.23 | $634,531 |
| 2018-12-23 | $0.004509 | $0.004563 | $0.004157 | $0.004199 | $1,806.61 | $594,105 |
| 2018-12-24 | $0.004201 | $0.004476 | $0.004059 | $0.004117 | $2,024.50 | $584,390 |
| 2018-12-25 | $0.004125 | $0.004157 | $0.003764 | $0.004010 | $620.04 | $570,862 |
| 2018-12-26 | $0.004010 | $0.004197 | $0.003819 | $0.004130 | $1,045.07 | $590,016 |
| 2018-12-27 | $0.004123 | $0.004192 | $0.003600 | $0.003610 | $1,937.62 | $517,599 |
| 2018-12-28 | $0.003614 | $0.004079 | $0.003499 | $0.003861 | $936.34 | $555,271 |
| 2018-12-29 | $0.003876 | $0.004437 | $0.003832 | $0.004201 | $1,818.89 | $606,043 |
| 2018-12-30 | $0.004205 | $0.004640 | $0.003968 | $0.004019 | $3,577.76 | $581,820 |
| 2018-12-31 | $0.004024 | $0.004345 | $0.003912 | $0.004118 | $1,231.40 | $597,950 |