Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001288 | $0.0001991 | $0.0001261 | $0.0001991 | $8.95 | $48,071.43 |
| 2020-04-02 | $0.0001990 | $0.0002741 | $0.0001318 | $0.0002722 | $29.86 | $65,730.50 |
| 2020-04-03 | $0.0002721 | $0.0002786 | $0.0001332 | $0.0001347 | $15.23 | $32,528.69 |
| 2020-04-04 | $0.0001347 | $0.0002748 | $0.0001341 | $0.0002747 | $19.08 | $66,333.56 |
| 2020-04-05 | $0.0002749 | $0.0002755 | $0.0001351 | $0.0002038 | $6.18 | $49,209.50 |
| 2020-04-06 | $0.0002036 | $0.0002164 | $0.0001365 | $0.0001451 | $27.79 | $35,035.89 |
| 2020-04-07 | $0.0001455 | $0.0002208 | $0.0001428 | $0.0001435 | $1.00 | $34,641.99 |
| 2020-04-08 | $0.0001434 | $0.0001474 | $0.0001429 | $0.0001466 | $0.8569 | $35,398.35 |
| 2020-04-09 | $0.0001466 | $0.0002932 | $0.0001458 | $0.0002190 | $33.72 | $52,879.04 |
| 2020-04-10 | $0.0002189 | $0.0002190 | $0.0001359 | $0.0001373 | $38.94 | $33,155.15 |
| 2020-04-11 | $0.0001373 | $0.0002057 | $0.0001354 | $0.0002055 | $13.47 | $49,606.72 |
| 2020-04-12 | $0.0002055 | $0.0002134 | $0.0001369 | $0.0002089 | $2.25 | $50,448.66 |
| 2020-04-13 | $0.0002087 | $0.0002747 | $0.0001330 | $0.0002736 | $17.61 | $66,061.93 |
| 2020-04-14 | $0.0002736 | $0.0002765 | $0.0001375 | $0.0002052 | $55.99 | $49,557.06 |
| 2020-04-15 | $0.0002050 | $0.0002078 | $0.0001325 | $0.0001327 | $52.16 | $32,037.71 |
| 2020-04-16 | $0.0001327 | $0.0002658 | $0.0001309 | $0.0002133 | $1.52 | $51,509.24 |
| 2020-04-17 | $0.0002134 | $0.0002150 | $0.0001421 | $0.0002126 | $34.33 | $51,336.28 |
| 2020-04-18 | $0.0002126 | $0.0002179 | $0.0001423 | $0.0002175 | $1.78 | $52,503.65 |
| 2020-04-19 | $0.0002173 | $0.0002181 | $0.0001431 | $0.0002152 | $86.38 | $51,959.91 |
| 2020-04-20 | $0.0002152 | $0.0002170 | $0.0002046 | $0.0002063 | $0.1974 | $49,804.49 |
| 2020-04-21 | $0.0002063 | $0.0002746 | $0.0001365 | $0.0002061 | $62.37 | $49,759.84 |
| 2020-04-22 | $0.0002061 | $0.0002856 | $0.0002057 | $0.0002842 | $62.62 | $68,615.52 |
| 2020-04-23 | $0.0002842 | $0.0002870 | $0.0002126 | $0.0002226 | $68.89 | $53,745.02 |
| 2020-04-24 | $0.0002226 | $0.0003031 | $0.0002226 | $0.0002263 | $37.22 | $54,642.27 |
| 2020-04-25 | $0.0002263 | $0.0003062 | $0.0001510 | $0.0001513 | $199.35 | $36,520.16 |
| 2020-04-26 | $0.0001513 | $0.0002310 | $0.0001511 | $0.0002301 | $77.58 | $55,548.16 |
| 2020-04-27 | $0.0002305 | $0.0002336 | $0.0002300 | $0.0002336 | $0.1216 | $56,407.16 |
| 2020-04-28 | $0.0002337 | $0.0002337 | $0.0001544 | $0.0001560 | $2.20 | $37,668.88 |
| 2020-04-29 | $0.0001559 | $0.0002664 | $0.0001556 | $0.0001759 | $123.91 | $42,479.04 |
| 2020-04-30 | $0.0001757 | $0.0002664 | $0.0001734 | $0.0002594 | $0.9736 | $62,634.62 |