QUSD QUSD
Xếp hạng #?
16:47:15 14/06/2021
QUSD (QUSD)
Không theo dõi
Lịch sử giá QUSD (QUSD) 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 | $0.1336 | $0.1367 | $0.1237 | $0.1354 | $13,334.56 | $0 |
| 2019-04-02 | $0.1352 | $0.1408 | $0.08855 | $0.1106 | $6,655.96 | $0 |
| 2019-04-03 | $0.1106 | $0.1535 | $0.09876 | $0.1487 | $148,206 | $0 |
| 2019-04-04 | $0.1484 | $0.1494 | $0.1475 | $0.1482 | $152,332 | $0 |
| 2019-04-05 | $0.1482 | $0.1496 | $0.1041 | $0.1489 | $312,358 | $0 |
| 2019-04-06 | $0.1489 | $0.1491 | $0.1378 | $0.1387 | $193,636 | $0 |
| 2019-04-07 | $0.1387 | $0.1392 | $0.09027 | $0.1376 | $208,869 | $0 |
| 2019-04-08 | $0.1376 | $0.1389 | $0.09112 | $0.1207 | $9,781.84 | $0 |
| 2019-04-09 | $0.1207 | $0.1356 | $0.1132 | $0.1328 | $70,286.62 | $0 |
| 2019-04-10 | $0.1328 | $0.1340 | $0.08900 | $0.1298 | $156,875 | $0 |
| 2019-04-11 | $0.1297 | $0.1317 | $0.1282 | $0.1287 | $83,160.07 | $0 |
| 2019-04-12 | $0.1288 | $0.1390 | $0.1203 | $0.1364 | $47,993.79 | $0 |
| 2019-04-13 | $0.1364 | $0.1364 | $0.08704 | $0.09866 | $6,318.01 | $0 |
| 2019-04-14 | $0.09866 | $0.1167 | $0.07987 | $0.08761 | $14,834.57 | $0 |
| 2019-04-15 | $0.08761 | $0.1312 | $0.08662 | $0.08926 | $6,112.31 | $0 |
| 2019-04-16 | $0.08925 | $0.1406 | $0.08901 | $0.1355 | $696.48 | $0 |
| 2019-04-17 | $0.1355 | $0.1359 | $0.1327 | $0.1329 | $1,097.59 | $0 |
| 2019-04-18 | $0.1329 | $0.1335 | $0.1318 | $0.1318 | $769.32 | $0 |
| 2019-04-19 | $0.1318 | $0.1332 | $0.1296 | $0.1328 | $428.08 | $0 |
| 2019-04-20 | $0.1327 | $0.1329 | $0.1312 | $0.1321 | $417.85 | $0 |
| 2019-04-21 | $0.1320 | $0.1329 | $0.08973 | $0.08989 | $318.10 | $0 |
| 2019-04-22 | $0.08991 | $0.1314 | $0.08972 | $0.1253 | $1,774.08 | $0 |
| 2019-04-23 | $0.1253 | $0.1331 | $0.09075 | $0.09162 | $247.63 | $0 |
| 2019-04-24 | $0.09162 | $0.1459 | $0.09147 | $0.1455 | $21,408.63 | $0 |
| 2019-04-25 | $0.1455 | $0.1489 | $0.1434 | $0.1444 | $23,917.81 | $0 |
| 2019-04-26 | $0.1445 | $0.1453 | $0.1417 | $0.1440 | $27,830.14 | $0 |
| 2019-04-27 | $0.1440 | $0.1455 | $0.1437 | $0.1451 | $26,863.92 | $0 |
| 2019-04-28 | $0.1450 | $0.1458 | $0.1445 | $0.1450 | $7,689.15 | $0 |
| 2019-04-29 | $0.1450 | $0.1459 | $0.1444 | $0.1456 | $13,000.02 | $0 |
| 2019-04-30 | $0.1456 | $0.1467 | $0.1453 | $0.1464 | $3,469.23 | $0 |