Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0002264 | $0.0002354 | $0.0001157 | $0.0002354 | $215.25 | $56,834.63 |
| 2020-08-02 | $0.0002354 | $0.0003399 | $0.0002183 | $0.0003317 | $23.44 | $80,096.09 |
| 2020-08-03 | $0.0003319 | $0.0003361 | $0.0002221 | $0.0002249 | $10.52 | $54,313.15 |
| 2020-08-04 | $0.0002249 | $0.0002281 | $0.0001106 | $0.0001120 | $85.76 | $27,039.44 |
| 2020-08-05 | $0.0001120 | $0.0002357 | $0.0001113 | $0.0002349 | $53.27 | $56,715.91 |
| 2020-08-06 | $0.0002349 | $0.0002359 | $0.0001169 | $0.0001178 | $53.73 | $28,431.05 |
| 2020-08-07 | $0.0001177 | $0.0002380 | $0.0001176 | $0.0002319 | $0.1154 | $56,003.93 |
| 2020-08-08 | $0.0002320 | $0.0002362 | $0.0001170 | $0.0001176 | $0.4786 | $28,389.38 |
| 2020-08-09 | $0.0001176 | $0.0002344 | $0.0001166 | $0.0002337 | $0.0003494 | $56,434.05 |
| 2020-08-10 | $0.0002338 | $0.0002410 | $0.0002338 | $0.0002377 | $0.0004742 | $57,388.43 |
| 2020-08-11 | $0.0002378 | $0.0002386 | $0.0001118 | $0.0002278 | $14.78 | $54,998.50 |
| 2020-08-12 | $0.0002279 | $0.0002296 | $0.0001145 | $0.0001158 | $0.7238 | $27,954.44 |
| 2020-08-13 | $0.0001158 | $0.0001178 | $0.0001130 | $0.0001178 | $9.47 | $28,449.28 |
| 2020-08-14 | $0.0001178 | $0.0002368 | $0.0001168 | $0.0001176 | $3.10 | $28,401.09 |
| 2020-08-15 | $0.0001177 | $0.0001196 | $0.0001177 | $0.0001188 | $0.5285 | $28,682.24 |
| 2020-08-16 | $0.0001188 | $0.0002381 | $0.0001173 | $0.0001191 | $81.25 | $28,745.10 |
| 2020-08-17 | $0.0001191 | $0.0002380 | $0.0001180 | $0.0001225 | $1.30 | $29,572.15 |
| 2020-08-18 | $0.0001225 | $0.0002458 | $0.0001199 | $0.0002394 | $1.24 | $57,805.02 |
| 2020-08-19 | $0.0002394 | $0.0002404 | $0.0001165 | $0.0001174 | $3.60 | $28,349.51 |
| 2020-08-20 | $0.0001174 | $0.0002366 | $0.0001170 | $0.0001187 | $10.81 | $28,669.47 |
| 2020-08-21 | $0.0001187 | $0.0003552 | $0.0001181 | $0.0002310 | $180.21 | $55,786.66 |
| 2020-08-22 | $0.0002312 | $0.0003503 | $0.0002294 | $0.0003503 | $0.8093 | $84,573.06 |
| 2020-08-23 | $0.0003502 | $0.0003503 | $0.0002311 | $0.0002331 | $254.74 | $56,289.89 |
| 2020-08-24 | $0.0002331 | $0.0002359 | $0.0001171 | $0.0001177 | $46.69 | $28,420.55 |
| 2020-08-25 | $0.0001177 | $0.0002293 | $0.0001141 | $0.0002272 | $41.90 | $54,866.43 |
| 2020-08-26 | $0.0002270 | $0.0002303 | $0.0001128 | $0.0002297 | $44.29 | $55,455.01 |
| 2020-08-27 | $0.0002296 | $0.0002315 | $0.0001116 | $0.0001131 | $1.37 | $27,309.58 |
| 2020-08-28 | $0.0001131 | $0.0002292 | $0.0001130 | $0.0001153 | $6.33 | $27,837.20 |
| 2020-08-29 | $0.0001153 | $0.0002317 | $0.0001148 | $0.0001150 | $5.03 | $27,762.05 |
| 2020-08-30 | $0.0001149 | $0.0002335 | $0.0001148 | $0.0001171 | $22.02 | $28,270.12 |
| 2020-08-31 | $0.0001171 | $0.0002349 | $0.0001167 | $0.0002334 | $1.09 | $56,351.33 |