Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006595 | $0.006595 | $0.006054 | $0.006100 | $40.11 | $58,193.53 |
| 2019-04-02 | $0.006105 | $0.01129 | $0.006096 | $0.01121 | $46.85 | $106,916 |
| 2019-04-03 | $0.01121 | $0.01160 | $0.002243 | $0.003013 | $116.04 | $31,320.68 |
| 2019-04-04 | $0.003016 | $0.01297 | $0.002605 | $0.002966 | $89.06 | $30,828.82 |
| 2019-04-05 | $0.002977 | $0.005297 | $0.002094 | $0.004364 | $149.58 | $45,361.69 |
| 2019-04-06 | $0.004364 | $0.004364 | $0.002112 | $0.002699 | $27.81 | $28,047.52 |
| 2019-04-07 | $0.002698 | $0.003501 | $0.002231 | $0.003075 | $62.81 | $31,963.09 |
| 2019-04-08 | $0.003079 | $0.003425 | $0.002258 | $0.002637 | $195.34 | $27,404.01 |
| 2019-04-09 | $0.002637 | $0.004136 | $0.002335 | $0.002542 | $249.57 | $26,418.83 |
| 2019-04-10 | $0.002541 | $0.004284 | $0.002138 | $0.004157 | $29.67 | $43,210.79 |
| 2019-04-11 | $0.004161 | $0.004165 | $0.002111 | $0.002145 | $89.47 | $22,292.64 |
| 2019-04-12 | $0.002144 | $0.003758 | $0.002096 | $0.003744 | $303.34 | $38,913.23 |
| 2019-04-13 | $0.003743 | $0.003858 | $0.002212 | $0.003495 | $66.36 | $36,330.14 |
| 2019-04-14 | $0.003495 | $0.003679 | $0.002059 | $0.002161 | $1.42 | $22,464.74 |
| 2019-04-15 | $0.002161 | $0.003822 | $0.002035 | $0.003527 | $149.67 | $36,660.51 |
| 2019-04-16 | $0.003527 | $0.003548 | $0.001973 | $0.002209 | $19.47 | $22,957.02 |
| 2019-04-17 | $0.002208 | $0.002308 | $0.002172 | $0.002305 | $0 | $23,960.82 |
| 2019-04-18 | $0.002305 | $0.003558 | $0.002012 | $0.002300 | $73.40 | $23,919.93 |
| 2019-04-19 | $0.002301 | $0.002322 | $0.002196 | $0.002207 | $7.32 | $22,944.24 |
| 2019-04-20 | $0.002206 | $0.002223 | $0.002081 | $0.002086 | $1.67 | $21,688.97 |
| 2019-04-21 | $0.002086 | $0.002094 | $0.001681 | $0.001701 | $3.79 | $17,683.68 |
| 2019-04-22 | $0.001700 | $0.003387 | $0.001687 | $0.002232 | $22.42 | $23,208.25 |
| 2019-04-23 | $0.002232 | $0.002342 | $0.001741 | $0.002147 | $9.77 | $22,324.52 |
| 2019-04-24 | $0.002147 | $0.002151 | $0.001393 | $0.001813 | $50.95 | $18,851.62 |
| 2019-04-25 | $0.001813 | $0.003519 | $0.0004213 | $0.0004230 | $184.48 | $4,398.55 |
| 2019-04-26 | $0.0004232 | $0.002160 | $0.0004172 | $0.002068 | $36.57 | $21,508.30 |
| 2019-04-27 | $0.002069 | $0.002086 | $0.001410 | $0.001985 | $272.09 | $20,641.02 |
| 2019-04-28 | $0.001985 | $0.001992 | $0.001859 | $0.001880 | $154.48 | $19,552.82 |
| 2019-04-29 | $0.001880 | $0.002350 | $0.001648 | $0.001657 | $5.17 | $17,230.31 |
| 2019-04-30 | $0.001658 | $0.002506 | $0.001623 | $0.002501 | $38.78 | $26,001.37 |