Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0004315 | $0.0004355 | $0.0003591 | $0.0004321 | $24.81 | $104,324 |
| 2020-01-02 | $0.0004320 | $0.0004324 | $0.0003493 | $0.0004190 | $52.32 | $101,167 |
| 2020-01-03 | $0.0004191 | $0.0005194 | $0.0003635 | $0.0004408 | $18.63 | $106,423 |
| 2020-01-04 | $0.0004405 | $0.0004480 | $0.0002921 | $0.0004450 | $189.28 | $107,439 |
| 2020-01-05 | $0.0004446 | $0.0004537 | $0.0003702 | $0.0003702 | $163.17 | $89,389.15 |
| 2020-01-06 | $0.0003705 | $0.0004670 | $0.0003704 | $0.0004661 | $8.46 | $112,550 |
| 2020-01-07 | $0.0004661 | $0.0004906 | $0.0003122 | $0.0004082 | $11.56 | $98,572.15 |
| 2020-01-08 | $0.0004082 | $0.0006723 | $0.0003302 | $0.0004848 | $510.46 | $117,049 |
| 2020-01-09 | $0.0004840 | $0.0005582 | $0.0003947 | $0.0004728 | $45.74 | $114,150 |
| 2020-01-10 | $0.0004732 | $0.0005721 | $0.0003911 | $0.0005721 | $50.60 | $138,129 |
| 2020-01-11 | $0.0005710 | $0.0005760 | $0.0004010 | $0.0004016 | $292.07 | $96,976.32 |
| 2020-01-12 | $0.0004015 | $0.0004916 | $0.0002446 | $0.0004097 | $300.59 | $98,931.66 |
| 2020-01-13 | $0.0004099 | $0.0004102 | $0.0003229 | $0.0004070 | $56.29 | $98,276.34 |
| 2020-01-14 | $0.0004074 | $0.0005319 | $0.0004065 | $0.0004425 | $28.06 | $106,838 |
| 2020-01-15 | $0.0004415 | $0.0004455 | $0.0003492 | $0.0003530 | $8.32 | $85,228.02 |
| 2020-01-16 | $0.0003531 | $0.0004358 | $0.0001739 | $0.0002619 | $352.52 | $63,239.39 |
| 2020-01-17 | $0.0002619 | $0.0003588 | $0.0002604 | $0.0002676 | $146.20 | $64,614.84 |
| 2020-01-18 | $0.0002675 | $0.0003583 | $0.0002649 | $0.0003572 | $20.73 | $86,254.99 |
| 2020-01-19 | $0.0003572 | $0.0003636 | $0.0001724 | $0.0002613 | $99.65 | $63,090.71 |
| 2020-01-20 | $0.0002613 | $0.0003481 | $0.0001732 | $0.0002595 | $19.43 | $62,649.29 |
| 2020-01-21 | $0.0002594 | $0.0003504 | $0.0002589 | $0.0003499 | $2.65 | $84,486.22 |
| 2020-01-22 | $0.0003497 | $0.0003519 | $0.0002587 | $0.0002604 | $9.50 | $62,876.76 |
| 2020-01-23 | $0.0002605 | $0.0003437 | $0.0002498 | $0.0003363 | $29.52 | $81,205.81 |
| 2020-01-24 | $0.0003367 | $0.0003394 | $0.0002530 | $0.0002536 | $48.79 | $61,230.86 |
| 2020-01-25 | $0.0002535 | $0.0003339 | $0.0002487 | $0.0002507 | $3.20 | $60,543.14 |
| 2020-01-26 | $0.0002507 | $0.0003441 | $0.0002495 | $0.0003441 | $19.86 | $83,088.39 |
| 2020-01-27 | $0.0003443 | $0.0003588 | $0.0002597 | $0.0003569 | $316.10 | $86,181.92 |
| 2020-01-28 | $0.0003568 | $0.0003751 | $0.0002675 | $0.0003751 | $190.47 | $90,560.35 |
| 2020-01-29 | $0.0003752 | $0.0004699 | $0.0002795 | $0.0002795 | $8.36 | $67,493.40 |
| 2020-01-30 | $0.0002793 | $0.0004783 | $0.0002768 | $0.0003810 | $47.76 | $92,000.45 |
| 2020-01-31 | $0.0003810 | $0.0003812 | $0.0003693 | $0.0003739 | $44.01 | $90,274.78 |