Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002189 | $0.002234 | $0.001951 | $0.002201 | $962.43 | $422,130 |
| 2019-04-02 | $0.002203 | $0.002544 | $0.002172 | $0.002398 | $332.35 | $459,861 |
| 2019-04-03 | $0.002399 | $0.002599 | $0.002388 | $0.002427 | $446.49 | $465,499 |
| 2019-04-04 | $0.002428 | $0.002575 | $0.002279 | $0.002504 | $577.76 | $488,600 |
| 2019-04-05 | $0.002504 | $0.002997 | $0.002113 | $0.002467 | $2,033.22 | $481,387 |
| 2019-04-06 | $0.002468 | $0.003322 | $0.002457 | $0.003232 | $1,109.09 | $630,620 |
| 2019-04-07 | $0.003228 | $0.003293 | $0.002825 | $0.003216 | $1,606.82 | $627,584 |
| 2019-04-08 | $0.003217 | $0.003388 | $0.002702 | $0.002957 | $1,634.38 | $577,038 |
| 2019-04-09 | $0.002957 | $0.003188 | $0.002602 | $0.002857 | $2,159.32 | $557,445 |
| 2019-04-10 | $0.002856 | $0.003509 | $0.002338 | $0.003506 | $5,416.82 | $684,064 |
| 2019-04-11 | $0.003507 | $0.003521 | $0.002626 | $0.003032 | $3,324.15 | $591,594 |
| 2019-04-12 | $0.003031 | $0.003031 | $0.002532 | $0.002639 | $533.92 | $514,930 |
| 2019-04-13 | $0.002639 | $0.002663 | $0.002339 | $0.002340 | $979.97 | $456,688 |
| 2019-04-14 | $0.002340 | $0.002639 | $0.002331 | $0.002526 | $288.43 | $492,944 |
| 2019-04-15 | $0.002526 | $0.002593 | $0.001758 | $0.002322 | $3,330.14 | $461,699 |
| 2019-04-16 | $0.002322 | $0.002342 | $0.001967 | $0.002249 | $253.97 | $447,238 |
| 2019-04-17 | $0.002249 | $0.002261 | $0.001774 | $0.001935 | $2,382.62 | $384,814 |
| 2019-04-18 | $0.001936 | $0.002941 | $0.001887 | $0.002378 | $3,302.85 | $472,740 |
| 2019-04-19 | $0.002378 | $0.002816 | $0.002366 | $0.002792 | $2,385.86 | $555,145 |
| 2019-04-20 | $0.002793 | $0.002804 | $0.002017 | $0.002285 | $1,053.61 | $454,261 |
| 2019-04-21 | $0.002286 | $0.002294 | $0.002000 | $0.002116 | $546.42 | $420,700 |
| 2019-04-22 | $0.002114 | $0.002260 | $0.002060 | $0.002098 | $211.66 | $417,168 |
| 2019-04-23 | $0.002098 | $0.002292 | $0.001889 | $0.002051 | $1,165.91 | $413,116 |
| 2019-04-24 | $0.002051 | $0.002073 | $0.001737 | $0.001742 | $889.80 | $350,866 |
| 2019-04-25 | $0.001742 | $0.001933 | $0.001729 | $0.001923 | $395.92 | $387,404 |
| 2019-04-26 | $0.001930 | $0.002532 | $0.001771 | $0.002356 | $1,834.22 | $476,932 |
| 2019-04-27 | $0.002358 | $0.002363 | $0.001785 | $0.001788 | $1,209.41 | $362,501 |
| 2019-04-28 | $0.001787 | $0.001964 | $0.001688 | $0.001740 | $675.76 | $352,883 |
| 2019-04-29 | $0.001741 | $0.002015 | $0.001667 | $0.001837 | $1,858.83 | $372,371 |
| 2019-04-30 | $0.001837 | $0.001897 | $0.001606 | $0.001705 | $2,404.45 | $345,628 |