Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.06357 | $0.06374 | $0.05288 | $0.05717 | $2,939.10 | $0 |
| 2016-07-02 | $0.05721 | $0.06097 | $0.05346 | $0.05760 | $866.06 | $0 |
| 2016-07-03 | $0.05770 | $0.06149 | $0.04796 | $0.06092 | $3,472.17 | $0 |
| 2016-07-04 | $0.06093 | $0.06240 | $0.05327 | $0.05581 | $3,460.04 | $10,997.76 |
| 2016-07-05 | $0.05579 | $0.09763 | $0.04960 | $0.09540 | $9,189.62 | $18,836.02 |
| 2016-07-06 | $0.09538 | $0.1017 | $0.05970 | $0.07746 | $11,496.80 | $15,386.53 |
| 2016-07-07 | $0.07749 | $0.08840 | $0.06861 | $0.07626 | $1,283.72 | $15,167.95 |
| 2016-07-08 | $0.07627 | $0.08329 | $0.07157 | $0.07867 | $5,810.12 | $15,647.80 |
| 2016-07-09 | $0.07863 | $0.07863 | $0.07029 | $0.07599 | $1,723.25 | $15,115.08 |
| 2016-07-10 | $0.07595 | $0.07646 | $0.07060 | $0.07144 | $1,632.13 | $14,209.99 |
| 2016-07-11 | $0.07144 | $0.09551 | $0.06175 | $0.07124 | $7,149.92 | $14,170.19 |
| 2016-07-12 | $0.07131 | $0.08714 | $0.05898 | $0.07426 | $3,215.87 | $14,771.09 |
| 2016-07-13 | $0.07429 | $0.07963 | $0.06231 | $0.06231 | $4,708.23 | $12,392.59 |
| 2016-07-14 | $0.07125 | $0.07936 | $0.06592 | $0.06973 | $2,625.12 | $13,869.33 |
| 2016-07-15 | $0.06668 | $0.07246 | $0.06421 | $0.06962 | $1,601.43 | $13,847.85 |
| 2016-07-16 | $0.06962 | $0.06995 | $0.06401 | $0.06951 | $1,416.99 | $13,826.05 |
| 2016-07-17 | $0.06936 | $0.07860 | $0.06689 | $0.07478 | $1,137.69 | $14,874.00 |
| 2016-07-18 | $0.07485 | $0.07508 | $0.06690 | $0.06956 | $940.35 | $13,835.30 |
| 2016-07-19 | $0.06961 | $0.07479 | $0.06680 | $0.06908 | $3,014.56 | $13,740.64 |
| 2016-07-20 | $0.06908 | $0.07400 | $0.06343 | $0.07006 | $3,383.22 | $13,934.43 |
| 2016-07-21 | $0.07000 | $0.07256 | $0.06346 | $0.06965 | $4,480.47 | $4,331,983 |
| 2016-07-22 | $0.06964 | $0.06980 | $0.06148 | $0.06732 | $4,318.63 | $4,187,228 |
| 2016-07-23 | $0.06733 | $0.06757 | $0.05763 | $0.06268 | $3,276.24 | $3,898,814 |
| 2016-07-24 | $0.06267 | $0.06270 | $0.05933 | $0.06120 | $1,855.61 | $3,806,637 |
| 2016-07-25 | $0.06121 | $0.06631 | $0.02827 | $0.06209 | $5,153.86 | $3,861,709 |
| 2016-07-26 | $0.06210 | $0.06389 | $0.04684 | $0.05652 | $2,847.65 | $3,515,531 |
| 2016-07-27 | $0.05649 | $0.05649 | $0.04699 | $0.04713 | $1,383.56 | $2,931,732 |
| 2016-07-28 | $0.04713 | $0.05442 | $0.03607 | $0.04506 | $1,664.89 | $2,802,828 |
| 2016-07-29 | $0.04506 | $0.05521 | $0.04504 | $0.05436 | $150.37 | $3,381,341 |
| 2016-07-30 | $0.05436 | $0.06070 | $0.05191 | $0.06063 | $759.80 | $3,771,601 |
| 2016-07-31 | $0.06063 | $0.06286 | $0.05426 | $0.05841 | $3,638.61 | $3,633,277 |