Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.03960 | $0.04298 | $0.03432 | $0.03632 | $3,700.59 | $2,260,225 |
| 2016-09-02 | $0.03632 | $0.04250 | $0.03628 | $0.04240 | $691.59 | $2,638,855 |
| 2016-09-03 | $0.04240 | $0.04283 | $0.03806 | $0.03961 | $1,011.88 | $2,465,009 |
| 2016-09-04 | $0.03963 | $0.04423 | $0.03494 | $0.04260 | $1,957.74 | $2,651,370 |
| 2016-09-05 | $0.04261 | $0.04395 | $0.04216 | $0.04394 | $572.78 | $2,735,050 |
| 2016-09-06 | $0.04395 | $0.05538 | $0.04385 | $0.04578 | $4,814.57 | $2,849,373 |
| 2016-09-07 | $0.04578 | $0.05002 | $0.03115 | $0.03977 | $8,635.00 | $2,475,573 |
| 2016-09-08 | $0.03977 | $0.04305 | $0.03139 | $0.03195 | $8,939.09 | $1,988,541 |
| 2016-09-09 | $0.03194 | $0.03485 | $0.03113 | $0.03470 | $1,311.06 | $2,160,044 |
| 2016-09-10 | $0.03470 | $0.03736 | $0.02873 | $0.03492 | $2,445.01 | $2,173,555 |
| 2016-09-11 | $0.03492 | $0.03669 | $0.03022 | $0.03263 | $1,485.10 | $2,031,165 |
| 2016-09-12 | $0.03264 | $0.03274 | $0.02914 | $0.03046 | $2,179.31 | $1,895,853 |
| 2016-09-13 | $0.03047 | $0.03176 | $0.02920 | $0.03005 | $1,885.16 | $1,870,299 |
| 2016-09-14 | $0.03005 | $0.03174 | $0.02750 | $0.02983 | $1,537.40 | $1,856,832 |
| 2016-09-15 | $0.02983 | $0.03144 | $0.02779 | $0.03109 | $258.59 | $1,935,445 |
| 2016-09-16 | $0.03109 | $0.03149 | $0.02836 | $0.03131 | $1,329.21 | $1,948,903 |
| 2016-09-17 | $0.03131 | $0.03333 | $0.02908 | $0.03063 | $1,000.76 | $1,907,025 |
| 2016-09-18 | $0.03063 | $0.03134 | $0.02910 | $0.03128 | $23.09 | $1,947,394 |
| 2016-09-19 | $0.03128 | $0.03889 | $0.03049 | $0.03306 | $6,181.75 | $2,058,241 |
| 2016-09-20 | $0.03306 | $0.03427 | $0.03299 | $0.03383 | $62.73 | $2,106,021 |
| 2016-09-21 | $0.03379 | $0.03379 | $0.03195 | $0.03200 | $67.50 | $1,991,985 |
| 2016-09-22 | $0.03200 | $0.03736 | $0.03199 | $0.03726 | $106.22 | $2,319,586 |
| 2016-09-23 | $0.03726 | $0.04221 | $0.03347 | $0.04160 | $2,375.44 | $2,589,645 |
| 2016-09-24 | $0.04160 | $0.04220 | $0.03616 | $0.03950 | $174.63 | $2,459,351 |
| 2016-09-25 | $0.03951 | $0.04197 | $0.03517 | $0.03517 | $487.14 | $2,189,781 |
| 2016-09-26 | $0.03517 | $0.04340 | $0.03481 | $0.04079 | $3,157.83 | $2,539,680 |
| 2016-09-27 | $0.04079 | $0.04127 | $0.03825 | $0.03826 | $211.72 | $2,381,919 |
| 2016-09-28 | $0.03826 | $0.03827 | $0.03526 | $0.03799 | $439.80 | $2,365,383 |
| 2016-09-29 | $0.03799 | $0.03806 | $0.03550 | $0.03573 | $167.73 | $2,224,525 |
| 2016-09-30 | $0.03574 | $0.04067 | $0.03112 | $0.04067 | $1,503.11 | $2,531,789 |