Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002501 | $0.003052 | $0.001996 | $0.002011 | $1.07 | $20,907.82 |
| 2019-05-02 | $0.002010 | $0.002012 | $0.002008 | $0.002008 | $0 | $20,877.64 |
| 2019-05-03 | $0.002008 | $0.002599 | $0.002008 | $0.002562 | $4.77 | $26,644.83 |
| 2019-05-04 | $0.002562 | $0.002862 | $0.002023 | $0.002048 | $0.4097 | $21,300.65 |
| 2019-05-05 | $0.002049 | $0.002063 | $0.001859 | $0.001869 | $3.71 | $19,436.12 |
| 2019-05-06 | $0.001869 | $0.001920 | $0.001566 | $0.001566 | $1.06 | $16,280.15 |
| 2019-05-07 | $0.001566 | $0.002371 | $0.001565 | $0.002158 | $5.56 | $22,436.32 |
| 2019-05-08 | $0.002155 | $0.002282 | $0.0006745 | $0.0006840 | $0.3762 | $7,112.43 |
| 2019-05-09 | $0.0006838 | $0.0007761 | $0.0006825 | $0.0007713 | $0 | $8,020.26 |
| 2019-05-10 | $0.0007713 | $0.0007713 | $0.0006869 | $0.0007006 | $0 | $7,285.07 |
| 2019-05-11 | $0.0007006 | $0.002062 | $0.0007006 | $0.001982 | $21.44 | $20,610.16 |
| 2019-05-12 | $0.001981 | $0.002058 | $0.001872 | $0.001966 | $0.9829 | $20,441.76 |
| 2019-05-13 | $0.001966 | $0.002674 | $0.001946 | $0.002568 | $17.19 | $26,700.99 |
| 2019-05-14 | $0.002569 | $0.002659 | $0.002437 | $0.002606 | $3.24 | $27,100.52 |
| 2019-05-15 | $0.002607 | $0.002745 | $0.002179 | $0.002308 | $7.08 | $24,004.18 |
| 2019-05-16 | $0.002308 | $0.002505 | $0.001050 | $0.001592 | $1.47 | $16,550.25 |
| 2019-05-17 | $0.001590 | $0.004307 | $0.001426 | $0.002556 | $849.59 | $26,573.59 |
| 2019-05-18 | $0.002556 | $0.002582 | $0.002327 | $0.002332 | $58.23 | $24,243.65 |
| 2019-05-19 | $0.002330 | $0.002637 | $0.002326 | $0.002615 | $164.63 | $27,187.00 |
| 2019-05-20 | $0.002615 | $0.002615 | $0.002106 | $0.002107 | $22.17 | $21,911.72 |
| 2019-05-21 | $0.002107 | $0.002572 | $0.001547 | $0.002514 | $88.33 | $26,141.58 |
| 2019-05-22 | $0.002514 | $0.002553 | $0.002369 | $0.002385 | $52.67 | $24,797.67 |
| 2019-05-23 | $0.002385 | $0.002390 | $0.002255 | $0.002355 | $54.46 | $24,487.81 |
| 2019-05-24 | $0.002356 | $0.002539 | $0.002340 | $0.002485 | $61.05 | $25,869.23 |
| 2019-05-25 | $0.002485 | $0.002518 | $0.001027 | $0.001032 | $0.6192 | $10,741.83 |
| 2019-05-26 | $0.001032 | $0.002586 | $0.001014 | $0.002582 | $45.70 | $26,876.01 |
| 2019-05-27 | $0.002583 | $0.002637 | $0.001712 | $0.001773 | $5.78 | $18,448.82 |
| 2019-05-28 | $0.001771 | $0.001796 | $0.001435 | $0.001441 | $4.06 | $14,995.81 |
| 2019-05-29 | $0.001440 | $0.002707 | $0.001394 | $0.002667 | $112.53 | $27,763.92 |
| 2019-05-30 | $0.002667 | $0.002809 | $0.001162 | $0.002397 | $12.68 | $24,952.63 |
| 2019-05-31 | $0.002397 | $0.002484 | $0.002345 | $0.002481 | $77.57 | $25,819.88 |