Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.04067 | $0.04123 | $0.03642 | $0.04117 | $1,182.81 | $2,563,423 |
| 2016-10-02 | $0.04117 | $0.04128 | $0.03056 | $0.03116 | $3,484.96 | $1,939,919 |
| 2016-10-03 | $0.03116 | $0.03673 | $0.02907 | $0.02907 | $3,858.10 | $1,810,175 |
| 2016-10-04 | $0.02908 | $0.03251 | $0.02654 | $0.02673 | $6,397.39 | $1,664,002 |
| 2016-10-05 | $0.02673 | $0.03006 | $0.02322 | $0.02610 | $4,836.54 | $1,625,111 |
| 2016-10-06 | $0.02611 | $0.04109 | $0.01548 | $0.02545 | $9,537.56 | $1,584,458 |
| 2016-10-07 | $0.02545 | $0.02615 | $0.01687 | $0.02006 | $6,296.08 | $1,249,356 |
| 2016-10-08 | $0.02007 | $0.02231 | $0.01733 | $0.02001 | $3,411.63 | $1,245,856 |
| 2016-10-09 | $0.02001 | $0.02001 | $0.01820 | $0.01850 | $1,604.17 | $1,151,827 |
| 2016-10-10 | $0.01850 | $0.01984 | $0.01797 | $0.01973 | $1,038.54 | $1,228,727 |
| 2016-10-11 | $0.01974 | $0.03210 | $0.01851 | $0.03207 | $3,616.32 | $1,996,865 |
| 2016-10-12 | $0.03205 | $0.03206 | $0.01595 | $0.01595 | $6,413.26 | $993,131 |
| 2016-10-13 | $0.01595 | $0.02154 | $0.01593 | $0.01907 | $6,164.62 | $1,187,369 |
| 2016-10-14 | $0.01907 | $0.02072 | $0.01338 | $0.01372 | $7,664.51 | $854,055 |
| 2016-10-15 | $0.01372 | $0.01759 | $0.01282 | $0.01592 | $5,811.18 | $991,171 |
| 2016-10-16 | $0.01593 | $0.01595 | $0.01319 | $0.01548 | $726.99 | $964,180 |
| 2016-10-17 | $0.01549 | $0.01551 | $0.01002 | $0.01368 | $3,672.27 | $851,811 |
| 2016-10-18 | $0.01368 | $0.01484 | $0.01283 | $0.01405 | $638.41 | $875,162 |
| 2016-10-19 | $0.01405 | $0.01952 | $0.01352 | $0.01513 | $4,836.09 | $942,399 |
| 2016-10-20 | $0.01513 | $0.01702 | $0.01304 | $0.01641 | $1,602.41 | $1,021,657 |
| 2016-10-21 | $0.01640 | $0.01641 | $0.01549 | $0.01588 | $1,126.66 | $988,903 |
| 2016-10-22 | $0.01588 | $0.01589 | $0.01343 | $0.01520 | $746.25 | $946,527 |
| 2016-10-23 | $0.01521 | $0.01636 | $0.01414 | $0.01452 | $224.16 | $904,118 |
| 2016-10-24 | $0.01452 | $0.01643 | $0.01408 | $0.01602 | $221.51 | $997,806 |
| 2016-10-25 | $0.01602 | $0.01652 | $0.01414 | $0.01585 | $747.70 | $986,890 |
| 2016-10-26 | $0.01585 | $0.01652 | $0.01442 | $0.01649 | $594.67 | $1,026,831 |
| 2016-10-27 | $0.01648 | $0.01769 | $0.01478 | $0.01483 | $1,108.95 | $923,757 |
| 2016-10-28 | $0.01484 | $0.01600 | $0.01475 | $0.01538 | $88.37 | $957,689 |
| 2016-10-29 | $0.01538 | $0.01854 | $0.01501 | $0.01837 | $837.42 | $1,143,972 |
| 2016-10-30 | $0.01836 | $0.01836 | $0.01598 | $0.01798 | $1,478.06 | $1,119,962 |
| 2016-10-31 | $0.01798 | $0.01814 | $0.01691 | $0.01717 | $531.37 | $1,069,724 |