Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001828 | $0.001901 | $0.001107 | $0.001689 | $10.59 | $378,660 |
| 2019-07-02 | $0.001690 | $0.001706 | $0.001164 | $0.001622 | $12.54 | $363,581 |
| 2019-07-03 | $0.001622 | $0.002394 | $0.001330 | $0.002391 | $163.27 | $537,758 |
| 2019-07-04 | $0.002391 | $0.002404 | $0.001618 | $0.001792 | $15.32 | $403,753 |
| 2019-07-05 | $0.001792 | $0.001802 | $0.001088 | $0.001426 | $44.52 | $321,645 |
| 2019-07-06 | $0.001425 | $0.002083 | $0.001246 | $0.001904 | $39.44 | $429,921 |
| 2019-07-07 | $0.001904 | $0.001942 | $0.001370 | $0.001373 | $16.12 | $310,676 |
| 2019-07-08 | $0.001373 | $0.001729 | $0.001255 | $0.001719 | $0.8320 | $389,489 |
| 2019-07-09 | $0.001720 | $0.001720 | $0.001467 | $0.001633 | $26.57 | $370,433 |
| 2019-07-10 | $0.001633 | $0.001732 | $0.001401 | $0.001457 | $4.02 | $330,927 |
| 2019-07-11 | $0.001457 | $0.001652 | $0.001223 | $0.001475 | $12.51 | $335,156 |
| 2019-07-12 | $0.001476 | $0.001667 | $0.001303 | $0.001305 | $269.37 | $297,182 |
| 2019-07-13 | $0.001305 | $0.001509 | $0.001272 | $0.001365 | $43.70 | $311,388 |
| 2019-07-14 | $0.001366 | $0.001385 | $0.0009971 | $0.001208 | $373.57 | $276,004 |
| 2019-07-15 | $0.001209 | $0.001372 | $0.001146 | $0.001203 | $1,099.03 | $275,241 |
| 2019-07-16 | $0.001202 | $0.001215 | $0.001033 | $0.001094 | $36.02 | $250,506 |
| 2019-07-17 | $0.001091 | $0.001194 | $0.0009810 | $0.001163 | $217.86 | $266,693 |
| 2019-07-18 | $0.001163 | $0.001280 | $0.001121 | $0.001172 | $910.54 | $269,242 |
| 2019-07-19 | $0.001172 | $0.001258 | $0.001146 | $0.001158 | $118.14 | $266,460 |
| 2019-07-20 | $0.001158 | $0.001329 | $0.001154 | $0.001293 | $226.65 | $297,766 |
| 2019-07-21 | $0.001293 | $0.001300 | $0.001160 | $0.001271 | $61.88 | $292,862 |
| 2019-07-22 | $0.001271 | $0.001369 | $0.001147 | $0.001244 | $215.35 | $287,319 |
| 2019-07-23 | $0.001244 | $0.001763 | $0.001232 | $0.001384 | $948.36 | $320,007 |
| 2019-07-24 | $0.001384 | $0.001384 | $0.001322 | $0.001373 | $53.95 | $318,105 |
| 2019-07-25 | $0.001372 | $0.001395 | $0.001169 | $0.001175 | $161.17 | $272,540 |
| 2019-07-26 | $0.001174 | $0.001188 | $0.001078 | $0.001184 | $5.14 | $275,166 |
| 2019-07-27 | $0.001184 | $0.001220 | $0.001127 | $0.001137 | $577.01 | $264,686 |
| 2019-07-28 | $0.001137 | $0.001150 | $0.001026 | $0.001048 | $9.27 | $244,412 |
| 2019-07-29 | $0.001049 | $0.001596 | $0.001048 | $0.001328 | $503.86 | $310,044 |
| 2019-07-30 | $0.001329 | $0.001540 | $0.001244 | $0.001250 | $285.19 | $292,224 |
| 2019-07-31 | $0.001250 | $0.001613 | $0.001250 | $0.001316 | $36.27 | $307,924 |