Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0001378 | $0.0001386 | $0.0001363 | $0.0001374 | $0 | $33,167.25 |
| 2020-11-02 | $0.0001374 | $0.0001381 | $0.0001324 | $0.0001356 | $11.71 | $32,737.72 |
| 2020-11-03 | $0.0001355 | $0.0001399 | $0.0001333 | $0.0001392 | $2.78 | $33,597.40 |
| 2020-11-04 | $0.0001395 | $0.0001422 | $0.0001358 | $0.0001413 | $0 | $34,125.10 |
| 2020-11-05 | $0.0001413 | $0.0001571 | $0.0001410 | $0.0001556 | $0 | $37,561.67 |
| 2020-11-06 | $0.0001558 | $0.0001590 | $0.0001523 | $0.0001557 | $3.10 | $37,583.96 |
| 2020-11-07 | $0.0001557 | $0.0001574 | $0.0001443 | $0.0001483 | $0 | $35,815.72 |
| 2020-11-08 | $0.0001483 | $0.0001564 | $0.0001474 | $0.0001548 | $14.43 | $37,373.77 |
| 2020-11-09 | $0.0001548 | $0.0001579 | $0.0001487 | $0.0001533 | $0 | $37,021.69 |
| 2020-11-10 | $0.0001533 | $0.0001545 | $0.0001513 | $0.0001529 | $202.78 | $36,922.48 |
| 2020-11-11 | $0.0001529 | $0.0003183 | $0.0001529 | $0.0003141 | $13.21 | $75,831.27 |
| 2020-11-12 | $0.0003140 | $0.0003261 | $0.0001577 | $0.0003255 | $21.61 | $78,598.10 |
| 2020-11-13 | $0.0003255 | $0.0003293 | $0.0001599 | $0.0001632 | $54.30 | $39,399.59 |
| 2020-11-14 | $0.0001632 | $0.0001632 | $0.0001575 | $0.0001607 | $0.0003199 | $38,794.74 |
| 2020-11-15 | $0.0001607 | $0.0001612 | $0.0001579 | $0.0001596 | $0 | $38,525.00 |
| 2020-11-16 | $0.0001596 | $0.0001682 | $0.0001588 | $0.0001672 | $0 | $40,358.21 |
| 2020-11-17 | $0.0001669 | $0.0003412 | $0.0001657 | $0.0001765 | $1.22 | $42,603.22 |
| 2020-11-18 | $0.0001765 | $0.0001839 | $0.0001735 | $0.0001780 | $8.24 | $42,983.92 |
| 2020-11-19 | $0.0001780 | $0.0003624 | $0.0001738 | $0.0001782 | $2.37 | $43,020.66 |
| 2020-11-20 | $0.0001782 | $0.0001877 | $0.0001777 | $0.0001862 | $7.63 | $44,963.10 |
| 2020-11-21 | $0.0001862 | $0.0001894 | $0.0001844 | $0.0001864 | $0 | $45,010.92 |
| 2020-11-22 | $0.0001864 | $0.0001869 | $0.0001767 | $0.0001837 | $3.38 | $44,357.74 |
| 2020-11-23 | $0.0001837 | $0.0001871 | $0.0001800 | $0.0001835 | $0.05295 | $44,311.20 |
| 2020-11-24 | $0.0001837 | $0.0001935 | $0.0001813 | $0.0001909 | $0 | $46,091.67 |
| 2020-11-25 | $0.0001911 | $0.0001939 | $0.0001858 | $0.0001876 | $0.1867 | $45,291.92 |
| 2020-11-26 | $0.0001873 | $0.0001887 | $0.0001635 | $0.0001715 | $0 | $41,396.94 |
| 2020-11-27 | $0.0001715 | $0.0001745 | $0.0001653 | $0.0001711 | $0 | $41,308.90 |
| 2020-11-28 | $0.0001711 | $0.0001785 | $0.0001691 | $0.0001772 | $0.0007051 | $42,780.02 |
| 2020-11-29 | $0.0001772 | $0.0001828 | $0.0001756 | $0.0001818 | $0 | $43,891.45 |
| 2020-11-30 | $0.0001818 | $0.0001975 | $0.0001818 | $0.0001963 | $0 | $47,390.44 |