Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.03686 | $0.04006 | $0.03534 | $0.03927 | $2,170.31 | $2,448,486 |
| 2017-02-02 | $0.03926 | $0.04188 | $0.03853 | $0.04047 | $2,668.71 | $2,523,595 |
| 2017-02-03 | $0.04046 | $0.04135 | $0.03665 | $0.03681 | $2,446.05 | $2,295,208 |
| 2017-02-04 | $0.03686 | $0.04182 | $0.03686 | $0.03846 | $1,191.67 | $2,398,297 |
| 2017-02-05 | $0.03849 | $0.03927 | $0.03375 | $0.03918 | $2,759.38 | $2,443,223 |
| 2017-02-06 | $0.03922 | $0.04152 | $0.03752 | $0.04120 | $117.98 | $2,569,273 |
| 2017-02-07 | $0.04127 | $0.04204 | $0.03617 | $0.03973 | $537.05 | $2,477,119 |
| 2017-02-08 | $0.03976 | $0.04332 | $0.03860 | $0.03927 | $2,953.42 | $2,448,655 |
| 2017-02-09 | $0.03933 | $0.04445 | $0.03724 | $0.03872 | $2,363.37 | $2,414,453 |
| 2017-02-10 | $0.03877 | $0.03957 | $0.03651 | $0.03939 | $76.75 | $2,456,081 |
| 2017-02-11 | $0.03940 | $0.04013 | $0.03738 | $0.03997 | $229.37 | $2,492,143 |
| 2017-02-12 | $0.03993 | $0.03993 | $0.03503 | $0.03520 | $1,513.88 | $2,195,002 |
| 2017-02-13 | $0.03519 | $0.03840 | $0.03388 | $0.03449 | $475.54 | $2,150,961 |
| 2017-02-14 | $0.03453 | $0.03523 | $0.03368 | $0.03415 | $886.83 | $2,129,819 |
| 2017-02-15 | $0.03421 | $0.03670 | $0.03405 | $0.03425 | $134.05 | $2,136,032 |
| 2017-02-16 | $0.03426 | $0.03926 | $0.03426 | $0.03904 | $1,594.40 | $2,434,628 |
| 2017-02-17 | $0.03899 | $0.04002 | $0.03640 | $0.03891 | $767.99 | $2,426,259 |
| 2017-02-18 | $0.03902 | $0.04081 | $0.03542 | $0.04064 | $1,901.68 | $2,534,088 |
| 2017-02-19 | $0.04065 | $0.04065 | $0.03603 | $0.03869 | $768.68 | $2,412,539 |
| 2017-02-20 | $0.03872 | $0.04879 | $0.03659 | $0.04545 | $10,650.90 | $2,834,027 |
| 2017-02-21 | $0.04542 | $0.04614 | $0.04188 | $0.04606 | $426.56 | $2,872,503 |
| 2017-02-22 | $0.04604 | $0.04651 | $0.04532 | $0.04617 | $222.75 | $2,879,438 |
| 2017-02-23 | $0.04617 | $0.04918 | $0.04483 | $0.04877 | $488.25 | $3,041,382 |
| 2017-02-24 | $0.04902 | $0.05711 | $0.04528 | $0.05711 | $2,570.09 | $3,561,673 |
| 2017-02-25 | $0.05756 | $0.05921 | $0.05123 | $0.05303 | $6,683.26 | $3,307,089 |
| 2017-02-26 | $0.05305 | $0.05323 | $0.04421 | $0.04429 | $1,331.56 | $2,762,102 |
| 2017-02-27 | $0.04424 | $0.04995 | $0.04123 | $0.04130 | $1,731.60 | $2,575,606 |
| 2017-02-28 | $0.04133 | $0.04855 | $0.04101 | $0.04649 | $1,650.30 | $0 |