Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.03297 | $0.03762 | $0.03295 | $0.03762 | $5,059.50 | $506,738 |
| 2017-04-02 | $0.03763 | $0.04052 | $0.03472 | $0.03659 | $844.97 | $494,108 |
| 2017-04-03 | $0.03662 | $0.04150 | $0.03499 | $0.04115 | $1,214.22 | $556,443 |
| 2017-04-04 | $0.04122 | $0.04273 | $0.02804 | $0.03266 | $4,441.05 | $444,107 |
| 2017-04-05 | $0.03269 | $0.03594 | $0.03137 | $0.03374 | $1,235.35 | $463,508 |
| 2017-04-06 | $0.03377 | $0.03700 | $0.03149 | $0.03290 | $2,304.88 | $457,310 |
| 2017-04-07 | $0.03280 | $0.03657 | $0.03130 | $0.03134 | $4,022.01 | $437,167 |
| 2017-04-08 | $0.03123 | $0.03517 | $0.03096 | $0.03484 | $1,362.88 | $489,736 |
| 2017-04-09 | $0.03486 | $0.03521 | $0.03091 | $0.03091 | $2,226.81 | $437,273 |
| 2017-04-10 | $0.03089 | $0.03433 | $0.02959 | $0.03253 | $865.57 | $460,447 |
| 2017-04-11 | $0.03254 | $0.03409 | $0.03015 | $0.03266 | $990.86 | $463,503 |
| 2017-04-12 | $0.03265 | $0.03388 | $0.03001 | $0.03384 | $1,695.29 | $481,394 |
| 2017-04-13 | $0.03386 | $0.03482 | $0.03001 | $0.03274 | $3,202.12 | $466,233 |
| 2017-04-14 | $0.03277 | $0.03307 | $0.02936 | $0.03221 | $1,744.99 | $460,663 |
| 2017-04-15 | $0.03221 | $0.03308 | $0.02834 | $0.03156 | $3,357.64 | $452,101 |
| 2017-04-16 | $0.03157 | $0.03271 | $0.02846 | $0.03270 | $3,324.04 | $470,227 |
| 2017-04-17 | $0.03271 | $0.03359 | $0.03164 | $0.03282 | $697.68 | $472,686 |
| 2017-04-18 | $0.03282 | $0.03635 | $0.03161 | $0.03406 | $10,377.30 | $494,248 |
| 2017-04-19 | $0.03407 | $0.03416 | $0.03267 | $0.03286 | $2,510.42 | $480,494 |
| 2017-04-20 | $0.03288 | $0.03370 | $0.03183 | $0.03198 | $5,333.09 | $473,325 |
| 2017-04-21 | $0.03319 | $0.03458 | $0.03204 | $0.03279 | $1,472.39 | $486,586 |
| 2017-04-22 | $0.03281 | $0.03472 | $0.03246 | $0.03461 | $1,136.14 | $514,214 |
| 2017-04-23 | $0.03462 | $0.03602 | $0.03340 | $0.03581 | $3,483.95 | $533,345 |
| 2017-04-24 | $0.03588 | $0.03705 | $0.03298 | $0.03517 | $2,589.23 | $524,813 |
| 2017-04-25 | $0.03518 | $0.03757 | $0.03376 | $0.03602 | $6,054.14 | $539,136 |
| 2017-04-26 | $0.03603 | $0.03722 | $0.03431 | $0.03666 | $3,769.10 | $556,925 |
| 2017-04-27 | $0.03669 | $0.03773 | $0.03523 | $0.03748 | $5,320.57 | $584,321 |
| 2017-04-28 | $0.03748 | $0.04619 | $0.03578 | $0.04608 | $7,499.42 | $721,356 |
| 2017-04-29 | $0.04612 | $0.04619 | $0.03952 | $0.03985 | $7,730.58 | $625,078 |
| 2017-04-30 | $0.03985 | $0.04149 | $0.03582 | $0.03726 | $12,988.80 | $585,428 |