QUSD QUSD
Xếp hạng #?
16:47:15 14/06/2021
QUSD (QUSD)
Không theo dõi
Lịch sử giá QUSD (QUSD) 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 | $0.1464 | $0.1480 | $0.1445 | $0.1453 | $251.79 | $0 |
| 2019-05-02 | $0.1453 | $0.1462 | $0.1423 | $0.1424 | $2,641.25 | $0 |
| 2019-05-03 | $0.1424 | $0.1480 | $0.1421 | $0.1462 | $349.65 | $0 |
| 2019-05-04 | $0.1462 | $0.1474 | $0.1369 | $0.1378 | $306.60 | $0 |
| 2019-05-05 | $0.1378 | $0.1497 | $0.1353 | $0.1412 | $1,459.32 | $0 |
| 2019-05-06 | $0.1412 | $0.1417 | $0.1402 | $0.1409 | $217.31 | $0 |
| 2019-05-07 | $0.1408 | $0.1414 | $0.1356 | $0.1370 | $961.62 | $0 |
| 2019-05-08 | $0.1369 | $0.1377 | $0.1354 | $0.1360 | $135.61 | $0 |
| 2019-05-09 | $0.1360 | $0.1379 | $0.1355 | $0.1369 | $409.75 | $0 |
| 2019-05-10 | $0.1369 | $0.1387 | $0.1356 | $0.1380 | $393.01 | $0 |
| 2019-05-11 | $0.1379 | $0.1393 | $0.1370 | $0.1377 | $781.20 | $0 |
| 2019-05-12 | $0.1375 | $0.1387 | $0.1342 | $0.1344 | $921.29 | $0 |
| 2019-05-13 | $0.1344 | $0.1399 | $0.1337 | $0.1388 | $5,265.34 | $0 |
| 2019-05-14 | $0.1386 | $0.1396 | $0.1371 | $0.1381 | $715.33 | $0 |
| 2019-05-15 | $0.1381 | $0.1407 | $0.1367 | $0.1373 | $236.97 | $0 |
| 2019-05-16 | $0.1372 | $0.1403 | $0.1358 | $0.1367 | $730.03 | $0 |
| 2019-05-17 | $0.1370 | $0.1395 | $0.1335 | $0.1371 | $827.13 | $0 |
| 2019-05-18 | $0.1371 | $0.1382 | $0.1354 | $0.1361 | $539.49 | $0 |
| 2019-05-19 | $0.1362 | $0.1426 | $0.1351 | $0.1397 | $783.11 | $0 |
| 2019-05-20 | $0.1397 | $0.1412 | $0.1377 | $0.1395 | $496.67 | $0 |
| 2019-05-21 | $0.1395 | $0.1404 | $0.1382 | $0.1393 | $341.57 | $0 |
| 2019-05-22 | $0.1393 | $0.1405 | $0.1380 | $0.1392 | $656.63 | $0 |
| 2019-05-23 | $0.1392 | $0.1406 | $0.1381 | $0.1402 | $648.11 | $0 |
| 2019-05-24 | $0.1402 | $0.1436 | $0.1399 | $0.1425 | $406.33 | $0 |
| 2019-05-25 | $0.1425 | $0.1497 | $0.1424 | $0.1492 | $985.33 | $0 |
| 2019-05-26 | $0.1493 | $0.1498 | $0.1403 | $0.1433 | $394.09 | $0 |
| 2019-05-27 | $0.1435 | $0.1441 | $0.1378 | $0.1385 | $445.40 | $0 |
| 2019-05-28 | $0.1385 | $0.1389 | $0.1296 | $0.1309 | $715.54 | $0 |
| 2019-05-29 | $0.1309 | $0.1368 | $0.1305 | $0.1364 | $771.46 | $0 |
| 2019-05-30 | $0.1364 | $0.1416 | $0.1361 | $0.1386 | $331.95 | $0 |
| 2019-05-31 | $0.1386 | $0.1390 | $0.1364 | $0.1385 | $1,167.39 | $0 |