Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.02250 | $0.02270 | $0.02087 | $0.02144 | $939.01 | $1,336,616 |
| 2017-01-02 | $0.02145 | $0.02456 | $0.02035 | $0.02425 | $263.68 | $1,511,471 |
| 2017-01-03 | $0.02425 | $0.02610 | $0.02229 | $0.02610 | $294.78 | $1,627,109 |
| 2017-01-04 | $0.02610 | $0.02769 | $0.02481 | $0.02540 | $165.30 | $1,583,420 |
| 2017-01-05 | $0.02543 | $0.02978 | $0.01973 | $0.02494 | $829.68 | $1,554,829 |
| 2017-01-06 | $0.02501 | $0.02600 | $0.02139 | $0.02159 | $1,357.60 | $1,345,869 |
| 2017-01-07 | $0.02162 | $0.02362 | $0.01748 | $0.02362 | $1,179.47 | $1,472,638 |
| 2017-01-08 | $0.02362 | $0.02451 | $0.02193 | $0.02366 | $232.18 | $1,474,848 |
| 2017-01-09 | $0.02369 | $0.02376 | $0.02005 | $0.02329 | $368.30 | $1,451,749 |
| 2017-01-10 | $0.02327 | $0.02909 | $0.02027 | $0.02579 | $2,963.35 | $1,608,019 |
| 2017-01-11 | $0.02580 | $0.02609 | $0.02055 | $0.02336 | $759.68 | $1,456,237 |
| 2017-01-12 | $0.02332 | $0.02514 | $0.02071 | $0.02402 | $666.02 | $1,497,655 |
| 2017-01-13 | $0.02401 | $0.02448 | $0.01949 | $0.02214 | $1,135.07 | $1,380,453 |
| 2017-01-14 | $0.02217 | $0.02478 | $0.02214 | $0.02348 | $281.62 | $1,463,901 |
| 2017-01-15 | $0.02347 | $0.02467 | $0.02042 | $0.02307 | $656.14 | $1,438,223 |
| 2017-01-16 | $0.02307 | $0.02503 | $0.02071 | $0.02493 | $684.42 | $1,554,373 |
| 2017-01-17 | $0.02494 | $0.02684 | $0.02338 | $0.02407 | $66.29 | $1,500,802 |
| 2017-01-18 | $0.02409 | $0.02434 | $0.02311 | $0.02378 | $7.05 | $1,482,516 |
| 2017-01-19 | $0.02388 | $0.02594 | $0.02380 | $0.02420 | $6,299.71 | $1,508,518 |
| 2017-01-20 | $0.02419 | $0.02632 | $0.02392 | $0.02631 | $3,292.46 | $1,640,672 |
| 2017-01-21 | $0.02631 | $0.02791 | $0.02445 | $0.02699 | $1,792.74 | $1,682,873 |
| 2017-01-22 | $0.02699 | $0.02811 | $0.02479 | $0.02771 | $5,254.26 | $1,727,627 |
| 2017-01-23 | $0.02774 | $0.02781 | $0.02482 | $0.02768 | $8,229.61 | $1,726,173 |
| 2017-01-24 | $0.02736 | $0.03090 | $0.02711 | $0.03031 | $1,740.03 | $1,889,922 |
| 2017-01-25 | $0.03032 | $0.03605 | $0.02840 | $0.03403 | $3,733.10 | $2,122,002 |
| 2017-01-26 | $0.03407 | $0.03552 | $0.02840 | $0.03127 | $4,401.90 | $1,949,756 |
| 2017-01-27 | $0.03127 | $0.03541 | $0.02980 | $0.03054 | $931.18 | $1,903,997 |
| 2017-01-28 | $0.03054 | $0.03251 | $0.03054 | $0.03248 | $851.03 | $2,024,993 |
| 2017-01-29 | $0.03248 | $0.03543 | $0.03248 | $0.03446 | $258.13 | $2,148,881 |
| 2017-01-30 | $0.03446 | $0.03870 | $0.03446 | $0.03866 | $18,688.10 | $2,410,651 |
| 2017-01-31 | $0.03865 | $0.04331 | $0.03279 | $0.03686 | $14,269.50 | $2,298,451 |