Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0003741 | $0.0003781 | $0.0002819 | $0.0002819 | $94.46 | $68,056.02 |
| 2020-02-02 | $0.0002818 | $0.0003786 | $0.0002764 | $0.0002805 | $11.66 | $67,728.57 |
| 2020-02-03 | $0.0002805 | $0.0003734 | $0.0002780 | $0.0003721 | $27.32 | $89,849.31 |
| 2020-02-04 | $0.0003721 | $0.0003736 | $0.0002736 | $0.0002757 | $37.53 | $66,558.18 |
| 2020-02-05 | $0.0002757 | $0.0003883 | $0.0002755 | $0.0003852 | $1.49 | $93,013.90 |
| 2020-02-06 | $0.0003852 | $0.0003924 | $0.0002907 | $0.0002924 | $853.99 | $70,591.19 |
| 2020-02-07 | $0.0002924 | $0.0003936 | $0.0001957 | $0.0003921 | $58.30 | $94,682.38 |
| 2020-02-08 | $0.0003921 | $0.0003932 | $0.0001963 | $0.0001974 | $3.30 | $47,673.78 |
| 2020-02-09 | $0.0001974 | $0.0004055 | $0.0001974 | $0.0004054 | $70.40 | $97,883.39 |
| 2020-02-10 | $0.0004056 | $0.0004072 | $0.0003918 | $0.0003946 | $338.66 | $95,280.05 |
| 2020-02-11 | $0.0003946 | $0.0004089 | $0.0002922 | $0.0003063 | $98.48 | $73,961.29 |
| 2020-02-12 | $0.0003063 | $0.0004161 | $0.0003061 | $0.0004140 | $212.02 | $99,958.76 |
| 2020-02-13 | $0.0004140 | $0.0004178 | $0.0003036 | $0.0003067 | $4.08 | $74,046.51 |
| 2020-02-14 | $0.0003068 | $0.0003102 | $0.0003041 | $0.0003099 | $3.38 | $74,816.58 |
| 2020-02-15 | $0.0003099 | $0.0004112 | $0.0002959 | $0.0002971 | $74.69 | $71,738.24 |
| 2020-02-16 | $0.0002972 | $0.0003929 | $0.0002913 | $0.0002979 | $3.57 | $71,939.11 |
| 2020-02-17 | $0.0002978 | $0.0004858 | $0.0002855 | $0.0003877 | $995.76 | $93,618.50 |
| 2020-02-18 | $0.0003875 | $0.0005880 | $0.0003853 | $0.0004059 | $398.67 | $98,014.07 |
| 2020-02-19 | $0.0004060 | $0.0005084 | $0.0003036 | $0.0003847 | $177.55 | $92,896.34 |
| 2020-02-20 | $0.0003846 | $0.0004818 | $0.0003803 | $0.0004808 | $208.13 | $116,097 |
| 2020-02-21 | $0.0004806 | $0.0004863 | $0.0003858 | $0.0004846 | $276.95 | $117,003 |
| 2020-02-22 | $0.0004847 | $0.0005807 | $0.0004804 | $0.0005805 | $105.59 | $140,174 |
| 2020-02-23 | $0.0005805 | $0.0005966 | $0.0004839 | $0.0004969 | $41.88 | $119,975 |
| 2020-02-24 | $0.0004975 | $0.0006867 | $0.0004803 | $0.0005792 | $396.53 | $139,843 |
| 2020-02-25 | $0.0005791 | $0.0007487 | $0.0005580 | $0.0007467 | $811.74 | $180,291 |
| 2020-02-26 | $0.0007466 | $0.0008336 | $0.0006365 | $0.0007054 | $296.62 | $170,329 |
| 2020-02-27 | $0.0007054 | $0.0008020 | $0.0006139 | $0.0007041 | $270.23 | $170,001 |
| 2020-02-28 | $0.0007041 | $0.0007115 | $0.0005934 | $0.0006053 | $245.99 | $146,143 |
| 2020-02-29 | $0.0006051 | $0.0007023 | $0.0006018 | $0.0006018 | $6.08 | $145,297 |