Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.05841 | $0.06003 | $0.05489 | $0.05490 | $530.16 | $3,415,185 |
| 2016-08-02 | $0.05494 | $0.05552 | $0.04675 | $0.04817 | $1,467.76 | $2,996,620 |
| 2016-08-03 | $0.04817 | $0.04890 | $0.04605 | $0.04832 | $150.05 | $3,005,646 |
| 2016-08-04 | $0.04832 | $0.05559 | $0.04832 | $0.05547 | $370.95 | $3,451,004 |
| 2016-08-05 | $0.05547 | $0.05547 | $0.05176 | $0.05225 | $457.61 | $3,250,771 |
| 2016-08-06 | $0.05224 | $0.05680 | $0.05173 | $0.05500 | $1,239.01 | $3,421,447 |
| 2016-08-07 | $0.05643 | $0.05930 | $0.05316 | $0.05926 | $385.61 | $3,686,907 |
| 2016-08-08 | $0.05927 | $0.05930 | $0.05357 | $0.05911 | $356.74 | $3,677,151 |
| 2016-08-09 | $0.05911 | $0.05982 | $0.05311 | $0.05320 | $2,153.24 | $3,310,089 |
| 2016-08-10 | $0.05318 | $0.05963 | $0.05308 | $0.05476 | $868.28 | $3,406,747 |
| 2016-08-11 | $0.05478 | $0.06546 | $0.05476 | $0.06206 | $4,300.44 | $3,861,119 |
| 2016-08-12 | $0.06203 | $0.07550 | $0.05808 | $0.05818 | $3,129.63 | $3,619,545 |
| 2016-08-13 | $0.05817 | $0.06135 | $0.05589 | $0.06048 | $387.13 | $3,763,014 |
| 2016-08-14 | $0.06049 | $0.06049 | $0.05416 | $0.05418 | $1,238.46 | $3,371,116 |
| 2016-08-15 | $0.05419 | $0.05537 | $0.05097 | $0.05130 | $2,849.51 | $3,191,955 |
| 2016-08-16 | $0.05131 | $0.05609 | $0.04896 | $0.05552 | $1,584.66 | $3,454,390 |
| 2016-08-17 | $0.05553 | $0.05566 | $0.04917 | $0.05084 | $715.62 | $3,163,352 |
| 2016-08-18 | $0.05083 | $0.05361 | $0.04879 | $0.05050 | $2,170.75 | $3,142,233 |
| 2016-08-19 | $0.05051 | $0.05089 | $0.04606 | $0.04606 | $1,603.54 | $2,866,214 |
| 2016-08-20 | $0.04606 | $0.05118 | $0.04413 | $0.04889 | $962.62 | $3,042,012 |
| 2016-08-21 | $0.04889 | $0.04891 | $0.04421 | $0.04430 | $231.77 | $2,756,851 |
| 2016-08-22 | $0.04430 | $0.04696 | $0.04428 | $0.04694 | $334.26 | $2,921,004 |
| 2016-08-23 | $0.04693 | $0.04697 | $0.04073 | $0.04414 | $2,714.81 | $2,746,810 |
| 2016-08-24 | $0.04413 | $0.04574 | $0.03991 | $0.04101 | $1,748.76 | $2,552,270 |
| 2016-08-25 | $0.04102 | $0.04509 | $0.04066 | $0.04103 | $1,843.39 | $2,553,018 |
| 2016-08-26 | $0.04231 | $0.04925 | $0.04174 | $0.04925 | $1,279.98 | $3,064,678 |
| 2016-08-27 | $0.04925 | $0.04925 | $0.03964 | $0.04175 | $936.64 | $2,598,002 |
| 2016-08-28 | $0.04173 | $0.04341 | $0.03952 | $0.04196 | $1,810.88 | $2,611,485 |
| 2016-08-29 | $0.04196 | $0.04399 | $0.03947 | $0.03950 | $704.41 | $2,458,386 |
| 2016-08-30 | $0.04146 | $0.04306 | $0.03972 | $0.04224 | $793.47 | $2,628,807 |
| 2016-08-31 | $0.04225 | $0.04263 | $0.03949 | $0.03959 | $736.96 | $2,463,793 |