Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002824 | $0.003973 | $0.002636 | $0.003018 | $757.99 | $647,039 |
| 2019-06-02 | $0.003018 | $0.003030 | $0.002607 | $0.002709 | $1,047.61 | $581,454 |
| 2019-06-03 | $0.002709 | $0.002709 | $0.001529 | $0.002377 | $1,879.15 | $510,929 |
| 2019-06-04 | $0.002374 | $0.002410 | $0.002277 | $0.002378 | $286.42 | $511,978 |
| 2019-06-05 | $0.002378 | $0.002454 | $0.001953 | $0.002400 | $1,081.55 | $517,189 |
| 2019-06-06 | $0.002400 | $0.002622 | $0.002073 | $0.002201 | $1,248.90 | $474,973 |
| 2019-06-07 | $0.002201 | $0.002576 | $0.002191 | $0.002243 | $155.96 | $485,438 |
| 2019-06-08 | $0.002243 | $0.002396 | $0.002199 | $0.002218 | $170.01 | $480,750 |
| 2019-06-09 | $0.002218 | $0.002739 | $0.002127 | $0.002318 | $399.62 | $503,104 |
| 2019-06-10 | $0.002312 | $0.002393 | $0.001875 | $0.002393 | $391.12 | $519,836 |
| 2019-06-11 | $0.002395 | $0.002404 | $0.001863 | $0.002229 | $126.69 | $484,938 |
| 2019-06-12 | $0.002233 | $0.002322 | $0.001921 | $0.002005 | $107.69 | $436,220 |
| 2019-06-13 | $0.002006 | $0.002312 | $0.002006 | $0.002055 | $638.54 | $448,717 |
| 2019-06-14 | $0.002057 | $0.002090 | $0.001765 | $0.002082 | $1,614.08 | $455,180 |
| 2019-06-15 | $0.002083 | $0.002171 | $0.001820 | $0.001856 | $665.24 | $406,447 |
| 2019-06-16 | $0.001856 | $0.002177 | $0.001849 | $0.001907 | $308.28 | $418,195 |
| 2019-06-17 | $0.001907 | $0.002261 | $0.001906 | $0.002240 | $9.24 | $491,769 |
| 2019-06-18 | $0.002239 | $0.002245 | $0.001889 | $0.001903 | $27.37 | $418,170 |
| 2019-06-19 | $0.001904 | $0.002202 | $0.001903 | $0.002132 | $1.84 | $469,478 |
| 2019-06-20 | $0.002132 | $0.002240 | $0.001962 | $0.002188 | $305.07 | $482,588 |
| 2019-06-21 | $0.002189 | $0.002245 | $0.001679 | $0.001722 | $137.90 | $380,361 |
| 2019-06-22 | $0.001727 | $0.002180 | $0.001714 | $0.002033 | $6.11 | $449,819 |
| 2019-06-23 | $0.002033 | $0.002161 | $0.001791 | $0.002061 | $0.5546 | $456,339 |
| 2019-06-24 | $0.002061 | $0.002408 | $0.001717 | $0.001872 | $2.31 | $415,412 |
| 2019-06-25 | $0.001872 | $0.002123 | $0.001692 | $0.002122 | $18.75 | $471,817 |
| 2019-06-26 | $0.002122 | $0.002339 | $0.001818 | $0.002339 | $169.85 | $520,676 |
| 2019-06-27 | $0.002339 | $0.002394 | $0.001711 | $0.002340 | $59.04 | $521,757 |
| 2019-06-28 | $0.002343 | $0.002729 | $0.002278 | $0.002725 | $10.40 | $608,425 |
| 2019-06-29 | $0.002727 | $0.002763 | $0.002104 | $0.002625 | $10.11 | $586,908 |
| 2019-06-30 | $0.002623 | $0.002678 | $0.0009821 | $0.001828 | $121.43 | $408,667 |