Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0004514 | $0.0004978 | $0.0004512 | $0.0004965 | $0 | $119,872 |
| 2021-03-02 | $0.0004963 | $0.0005013 | $0.0004723 | $0.0004837 | $0.03000 | $116,800 |
| 2021-03-03 | $0.0004838 | $0.0005254 | $0.0004827 | $0.0005055 | $0 | $122,056 |
| 2021-03-04 | $0.0005054 | $0.0005174 | $0.0004766 | $0.0004857 | $0 | $117,260 |
| 2021-03-05 | $0.0004856 | $0.0004940 | $0.0004654 | $0.0004894 | $157.57 | $118,155 |
| 2021-03-06 | $0.0004893 | $0.0004915 | $0.0004726 | $0.0004892 | $0.01000 | $118,120 |
| 2021-03-07 | $0.0004891 | $0.0005138 | $0.0004891 | $0.0005123 | $0 | $123,687 |
| 2021-03-08 | $0.0005121 | $0.0005231 | $0.0004951 | $0.0005224 | $0.01000 | $126,144 |
| 2021-03-09 | $0.0005225 | $0.0005482 | $0.0005198 | $0.0005481 | $0 | $132,338 |
| 2021-03-10 | $0.0005482 | $0.0005726 | $0.0005329 | $0.0005605 | $0.05000 | $135,340 |
| 2021-03-11 | $0.0005600 | $0.0005809 | $0.0005449 | $0.0005777 | $0.1600 | $139,480 |
| 2021-03-12 | $0.0005780 | $0.0005800 | $0.0005538 | $0.0005734 | $0 | $138,443 |
| 2021-03-13 | $0.0005736 | $0.0006168 | $0.0005622 | $0.0006126 | $31.05 | $147,911 |
| 2021-03-14 | $0.0006124 | $0.0006160 | $0.0005944 | $0.0005946 | $0 | $143,574 |
| 2021-03-15 | $0.0005935 | $0.0006054 | $0.0005539 | $0.0005591 | $0 | $134,984 |
| 2021-03-16 | $0.0005591 | $0.0005683 | $0.0005356 | $0.0005679 | $0 | $137,109 |
| 2021-03-17 | $0.0005681 | $0.0005897 | $0.0005453 | $0.0005885 | $1.89 | $142,085 |
| 2021-03-18 | $0.0005887 | $0.0006012 | $0.0005425 | $0.0005786 | $25.91 | $139,706 |
| 2021-03-19 | $0.0005786 | $0.0005950 | $0.0005664 | $0.0005834 | $0.04000 | $140,850 |
| 2021-03-20 | $0.0005835 | $0.0006003 | $0.0005821 | $0.0005833 | $0 | $140,831 |
| 2021-03-21 | $0.0005831 | $0.0005877 | $0.0005601 | $0.0005752 | $0.3400 | $138,872 |
| 2021-03-22 | $0.0005752 | $0.0005847 | $0.0005429 | $0.0005454 | $0.01000 | $131,679 |
| 2021-03-23 | $0.0005453 | $0.0005599 | $0.0005347 | $0.0005476 | $0 | $132,226 |
| 2021-03-24 | $0.0005474 | $0.0005726 | $0.0005251 | $0.0005277 | $0.1800 | $127,416 |
| 2021-03-25 | $0.0005277 | $0.0005339 | $0.0005086 | $0.0005171 | $0.01000 | $124,851 |
| 2021-03-26 | $0.0005170 | $0.0005513 | $0.0005158 | $0.0005512 | $0 | $133,085 |
| 2021-03-27 | $0.0005514 | $0.0005657 | $0.0005424 | $0.0005598 | $0.07000 | $135,166 |
| 2021-03-28 | $0.0005597 | $0.0005661 | $0.0005507 | $0.0005595 | $0 | $135,097 |
| 2021-03-29 | $0.0005595 | $0.0005834 | $0.0005514 | $0.0005775 | $0.7500 | $139,434 |
| 2021-03-30 | $0.0005775 | $0.0005945 | $0.0005725 | $0.0005892 | $82.08 | $142,258 |
| 2021-03-31 | $0.0005892 | $0.0005993 | $0.0005773 | $0.0005892 | $0 | $142,256 |