Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01717 | $0.01893 | $0.01717 | $0.01875 | $1,152.47 | $1,167,885 |
| 2016-11-02 | $0.01876 | $0.01910 | $0.01775 | $0.01910 | $629.03 | $1,189,700 |
| 2016-11-03 | $0.01914 | $0.02227 | $0.01914 | $0.02009 | $1,888.69 | $1,251,571 |
| 2016-11-04 | $0.02010 | $0.02320 | $0.02001 | $0.02320 | $1,513.83 | $1,445,326 |
| 2016-11-05 | $0.02320 | $0.02464 | $0.02246 | $0.02288 | $1,029.73 | $1,424,946 |
| 2016-11-06 | $0.02288 | $0.02490 | $0.02288 | $0.02487 | $411.64 | $1,549,066 |
| 2016-11-07 | $0.02486 | $0.02486 | $0.02287 | $0.02457 | $394.85 | $1,530,226 |
| 2016-11-08 | $0.02457 | $0.02797 | $0.02309 | $0.02595 | $1,127.05 | $1,616,673 |
| 2016-11-09 | $0.02792 | $0.02794 | $0.02360 | $0.02501 | $780.91 | $1,558,182 |
| 2016-11-10 | $0.02414 | $0.02815 | $0.02409 | $0.02814 | $1,037.46 | $1,752,887 |
| 2016-11-11 | $0.02732 | $0.02743 | $0.02542 | $0.02722 | $336.44 | $1,695,908 |
| 2016-11-12 | $0.02722 | $0.02737 | $0.02381 | $0.02692 | $1,169.22 | $1,676,961 |
| 2016-11-13 | $0.02692 | $0.02693 | $0.02281 | $0.02389 | $1,548.88 | $1,487,920 |
| 2016-11-14 | $0.02388 | $0.02516 | $0.02381 | $0.02401 | $196.81 | $1,495,865 |
| 2016-11-15 | $0.02403 | $0.02861 | $0.02332 | $0.02639 | $2,455.66 | $1,643,791 |
| 2016-11-16 | $0.02637 | $0.02987 | $0.02559 | $0.02976 | $2,742.60 | $1,854,095 |
| 2016-11-17 | $0.02976 | $0.02992 | $0.02591 | $0.02662 | $1,159.92 | $1,658,477 |
| 2016-11-18 | $0.02661 | $0.02677 | $0.02149 | $0.02485 | $2,776.22 | $1,547,885 |
| 2016-11-19 | $0.02484 | $0.02787 | $0.02336 | $0.02786 | $1,261.67 | $1,735,967 |
| 2016-11-20 | $0.02787 | $0.02789 | $0.02377 | $0.02668 | $286.36 | $1,662,268 |
| 2016-11-21 | $0.02668 | $0.02678 | $0.02435 | $0.02438 | $564.62 | $1,518,701 |
| 2016-11-22 | $0.02437 | $0.02485 | $0.02428 | $0.02476 | $77.26 | $1,542,910 |
| 2016-11-23 | $0.02476 | $0.02691 | $0.02443 | $0.02547 | $1,282.86 | $1,586,997 |
| 2016-11-24 | $0.02547 | $0.02666 | $0.02457 | $0.02481 | $224.35 | $1,545,460 |
| 2016-11-25 | $0.02480 | $0.02685 | $0.02479 | $0.02541 | $8.96 | $1,583,040 |
| 2016-11-26 | $0.02541 | $0.02598 | $0.02526 | $0.02577 | $72.21 | $1,605,543 |
| 2016-11-27 | $0.02576 | $0.02644 | $0.02561 | $0.02564 | $131.86 | $1,597,634 |
| 2016-11-28 | $0.02564 | $0.02639 | $0.02564 | $0.02577 | $132.18 | $1,605,939 |
| 2016-11-29 | $0.02578 | $0.02615 | $0.02480 | $0.02577 | $398.88 | $1,605,806 |
| 2016-11-30 | $0.02577 | $0.02652 | $0.02511 | $0.02646 | $301.27 | $1,648,536 |