Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.02647 | $0.02678 | $0.02519 | $0.02547 | $164.76 | $1,587,196 |
| 2016-12-02 | $0.02551 | $0.02621 | $0.02339 | $0.02595 | $564.48 | $1,617,117 |
| 2016-12-03 | $0.02596 | $0.02597 | $0.01224 | $0.02286 | $6,523.16 | $1,424,205 |
| 2016-12-04 | $0.02044 | $0.02300 | $0.01538 | $0.02174 | $1,005.08 | $1,354,442 |
| 2016-12-05 | $0.02175 | $0.02175 | $0.01665 | $0.01913 | $636.36 | $1,191,841 |
| 2016-12-06 | $0.01913 | $0.03050 | $0.01680 | $0.02354 | $3,540.92 | $1,466,789 |
| 2016-12-07 | $0.02354 | $0.02523 | $0.02016 | $0.02063 | $467.85 | $1,285,745 |
| 2016-12-08 | $0.02063 | $0.02304 | $0.01968 | $0.02223 | $525.33 | $1,385,602 |
| 2016-12-09 | $0.02223 | $0.03092 | $0.01979 | $0.02106 | $6,407.05 | $1,312,510 |
| 2016-12-10 | $0.02107 | $0.02784 | $0.02107 | $0.02504 | $875.79 | $1,560,746 |
| 2016-12-11 | $0.02504 | $0.02505 | $0.02270 | $0.02474 | $100.09 | $1,541,748 |
| 2016-12-12 | $0.02475 | $0.02508 | $0.02216 | $0.02437 | $363.42 | $1,518,931 |
| 2016-12-13 | $0.02437 | $0.02463 | $0.02258 | $0.02345 | $234.32 | $1,461,288 |
| 2016-12-14 | $0.02342 | $0.02345 | $0.02136 | $0.02257 | $23.01 | $1,406,554 |
| 2016-12-15 | $0.02258 | $0.02505 | $0.02103 | $0.02170 | $281.37 | $1,352,342 |
| 2016-12-16 | $0.02169 | $0.02519 | $0.02156 | $0.02156 | $232.42 | $1,343,804 |
| 2016-12-17 | $0.02156 | $0.02309 | $0.02156 | $0.02305 | $310.88 | $1,436,735 |
| 2016-12-18 | $0.02305 | $0.02317 | $0.02162 | $0.02168 | $308.12 | $1,351,020 |
| 2016-12-19 | $0.02168 | $0.02229 | $0.02168 | $0.02175 | $50.93 | $1,355,447 |
| 2016-12-20 | $0.02173 | $0.02184 | $0.02024 | $0.02044 | $323.11 | $1,273,892 |
| 2016-12-21 | $0.02043 | $0.02357 | $0.01944 | $0.02318 | $534.90 | $1,445,086 |
| 2016-12-22 | $0.02318 | $0.02372 | $0.02060 | $0.02365 | $544.85 | $1,473,817 |
| 2016-12-23 | $0.02364 | $0.03145 | $0.02217 | $0.03133 | $2,606.92 | $1,952,832 |
| 2016-12-24 | $0.03135 | $0.03140 | $0.02635 | $0.02643 | $1,196.07 | $1,647,708 |
| 2016-12-25 | $0.02644 | $0.02959 | $0.02544 | $0.02800 | $219.08 | $1,745,359 |
| 2016-12-26 | $0.02778 | $0.03000 | $0.009042 | $0.02596 | $7,218.55 | $1,618,161 |
| 2016-12-27 | $0.02598 | $0.02844 | $0.01772 | $0.02363 | $1,091.95 | $1,473,183 |
| 2016-12-28 | $0.02365 | $0.02498 | $0.02185 | $0.02244 | $408.49 | $1,398,979 |
| 2016-12-29 | $0.02245 | $0.02449 | $0.02081 | $0.02092 | $97.97 | $1,304,197 |
| 2016-12-30 | $0.02092 | $0.02423 | $0.01967 | $0.02412 | $277.64 | $1,503,762 |
| 2016-12-31 | $0.02413 | $0.02414 | $0.02126 | $0.02250 | $413.85 | $1,402,549 |