Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003423 | $0.003580 | $0.003343 | $0.003416 | $3,068.52 | $595,951 |
| 2019-02-02 | $0.003412 | $0.003668 | $0.003372 | $0.003654 | $1,585.06 | $639,048 |
| 2019-02-03 | $0.003655 | $0.003664 | $0.003486 | $0.003530 | $608.39 | $618,767 |
| 2019-02-04 | $0.003542 | $0.003798 | $0.003385 | $0.003396 | $3,922.77 | $597,104 |
| 2019-02-05 | $0.003385 | $0.003782 | $0.003382 | $0.003465 | $2,692.56 | $610,953 |
| 2019-02-06 | $0.003476 | $0.003550 | $0.003332 | $0.003408 | $1,570.57 | $602,347 |
| 2019-02-07 | $0.003409 | $0.003555 | $0.003404 | $0.003520 | $666.36 | $623,871 |
| 2019-02-08 | $0.003521 | $0.003814 | $0.003432 | $0.003814 | $2,453.89 | $678,089 |
| 2019-02-09 | $0.003813 | $0.003840 | $0.003643 | $0.003665 | $1,457.00 | $653,079 |
| 2019-02-10 | $0.003668 | $0.004013 | $0.003625 | $0.003700 | $9,441.91 | $660,911 |
| 2019-02-11 | $0.003697 | $0.004032 | $0.003664 | $0.003933 | $2,084.62 | $704,571 |
| 2019-02-12 | $0.003940 | $0.003940 | $0.003578 | $0.003828 | $5,327.25 | $686,888 |
| 2019-02-13 | $0.003827 | $0.004004 | $0.003661 | $0.003665 | $3,079.70 | $658,193 |
| 2019-02-14 | $0.003658 | $0.003690 | $0.003431 | $0.003435 | $1,266.13 | $618,021 |
| 2019-02-15 | $0.003439 | $0.003748 | $0.003398 | $0.003437 | $870.07 | $619,406 |
| 2019-02-16 | $0.003439 | $0.003724 | $0.003332 | $0.003339 | $2,364.47 | $603,055 |
| 2019-02-17 | $0.003338 | $0.003640 | $0.003302 | $0.003631 | $3,738.65 | $656,569 |
| 2019-02-18 | $0.003631 | $0.003938 | $0.003479 | $0.003682 | $692.25 | $666,670 |
| 2019-02-19 | $0.003683 | $0.003847 | $0.002957 | $0.003783 | $3,382.40 | $686,388 |
| 2019-02-20 | $0.003780 | $0.003788 | $0.003298 | $0.003675 | $243.44 | $668,096 |
| 2019-02-21 | $0.003673 | $0.003953 | $0.003544 | $0.003599 | $3,045.81 | $655,278 |
| 2019-02-22 | $0.003592 | $0.003677 | $0.003356 | $0.003609 | $417.14 | $658,265 |
| 2019-02-23 | $0.003603 | $0.003801 | $0.003481 | $0.003778 | $244.66 | $690,727 |
| 2019-02-24 | $0.003782 | $0.003860 | $0.003374 | $0.003374 | $244.05 | $618,078 |
| 2019-02-25 | $0.003380 | $0.003483 | $0.003222 | $0.003343 | $1,504.03 | $613,356 |
| 2019-02-26 | $0.003333 | $0.003608 | $0.003253 | $0.003352 | $1,652.56 | $616,083 |
| 2019-02-27 | $0.003355 | $0.003560 | $0.003042 | $0.003304 | $2,504.78 | $608,576 |
| 2019-02-28 | $0.003308 | $0.003319 | $0.002766 | $0.002887 | $1,186.19 | $533,070 |