Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0001079 | $0.0001093 | $0.0001047 | $0.0001062 | $0 | $25,640.80 |
| 2020-10-02 | $0.0001062 | $0.0001066 | $0.0001042 | $0.0001058 | $0 | $25,535.76 |
| 2020-10-03 | $0.0001058 | $0.0001060 | $0.0001051 | $0.0001055 | $0 | $25,471.43 |
| 2020-10-04 | $0.0001055 | $0.0002137 | $0.0001053 | $0.0002134 | $4.27 | $51,517.99 |
| 2020-10-05 | $0.0002134 | $0.0002159 | $0.0001069 | $0.0002159 | $0 | $52,119.94 |
| 2020-10-06 | $0.0002159 | $0.0002160 | $0.0001053 | $0.0001060 | $1.06 | $25,604.34 |
| 2020-10-07 | $0.0001060 | $0.0002127 | $0.0001056 | $0.0001067 | $4.27 | $25,760.39 |
| 2020-10-08 | $0.0001067 | $0.0003274 | $0.0001056 | $0.0002183 | $671.31 | $52,711.65 |
| 2020-10-09 | $0.0002183 | $0.0002216 | $0.0001086 | $0.0001106 | $54.22 | $26,715.21 |
| 2020-10-10 | $0.0001106 | $0.0002281 | $0.0001106 | $0.0002259 | $5.07 | $54,550.29 |
| 2020-10-11 | $0.0002259 | $0.0002286 | $0.0001129 | $0.0002277 | $64.09 | $54,974.52 |
| 2020-10-12 | $0.0002277 | $0.0002340 | $0.0001124 | $0.0001156 | $76.22 | $27,900.48 |
| 2020-10-13 | $0.0001156 | $0.0002309 | $0.0001132 | $0.0001143 | $44.70 | $27,587.92 |
| 2020-10-14 | $0.0001143 | $0.0001154 | $0.0001131 | $0.0001143 | $1.43 | $27,596.69 |
| 2020-10-15 | $0.0001143 | $0.0002314 | $0.0001130 | $0.0002299 | $98.77 | $55,510.18 |
| 2020-10-16 | $0.0002299 | $0.0002308 | $0.0001130 | $0.0001132 | $7.72 | $27,337.35 |
| 2020-10-17 | $0.0001132 | $0.0002277 | $0.0001129 | $0.0002272 | $0.002033 | $54,848.44 |
| 2020-10-18 | $0.0002272 | $0.0002297 | $0.0001141 | $0.0002297 | $3.12 | $55,453.30 |
| 2020-10-19 | $0.0002297 | $0.0002360 | $0.0001141 | $0.0002348 | $0.004345 | $56,702.42 |
| 2020-10-20 | $0.0002348 | $0.0002400 | $0.0002336 | $0.0002383 | $0.002848 | $57,544.15 |
| 2020-10-21 | $0.0002383 | $0.0002540 | $0.0001215 | $0.0001282 | $30.69 | $30,962.96 |
| 2020-10-22 | $0.0001282 | $0.0002575 | $0.0001272 | $0.0001297 | $0.0007780 | $31,306.24 |
| 2020-10-23 | $0.0001297 | $0.0002593 | $0.0001275 | $0.0002586 | $41.55 | $62,431.54 |
| 2020-10-24 | $0.0002586 | $0.0002600 | $0.0001291 | $0.0001311 | $5.62 | $31,660.27 |
| 2020-10-25 | $0.0001311 | $0.0002611 | $0.0001295 | $0.0002605 | $0.3468 | $62,898.71 |
| 2020-10-26 | $0.0002606 | $0.0002645 | $0.0001289 | $0.0002615 | $0.1582 | $63,126.11 |
| 2020-10-27 | $0.0002615 | $0.0002659 | $0.0001327 | $0.0001364 | $4.48 | $32,930.48 |
| 2020-10-28 | $0.0001366 | $0.0001384 | $0.0001293 | $0.0001327 | $19.77 | $32,044.58 |
| 2020-10-29 | $0.0001327 | $0.0001361 | $0.0001298 | $0.0001344 | $0 | $32,446.22 |
| 2020-10-30 | $0.0001344 | $0.0001365 | $0.0001314 | $0.0001355 | $10.20 | $32,707.75 |
| 2020-10-31 | $0.0001355 | $0.0001403 | $0.0001346 | $0.0001378 | $18.93 | $33,274.85 |