Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03727 | $0.04107 | $0.03465 | $0.03935 | $14,940.80 | $620,105 |
| 2017-05-02 | $0.03933 | $0.03933 | $0.03437 | $0.03774 | $6,713.98 | $595,975 |
| 2017-05-03 | $0.03777 | $0.04078 | $0.03588 | $0.03815 | $8,909.13 | $603,458 |
| 2017-05-04 | $0.03816 | $0.03984 | $0.03200 | $0.03767 | $9,158.84 | $597,026 |
| 2017-05-05 | $0.03775 | $0.03819 | $0.02495 | $0.02983 | $25,188.10 | $473,978 |
| 2017-05-06 | $0.02986 | $0.03315 | $0.02567 | $0.03158 | $10,071.80 | $502,714 |
| 2017-05-07 | $0.03159 | $0.03655 | $0.02908 | $0.03302 | $2,442.19 | $527,277 |
| 2017-05-08 | $0.03288 | $0.03591 | $0.03004 | $0.03459 | $2,718.63 | $553,532 |
| 2017-05-09 | $0.03460 | $0.04031 | $0.03407 | $0.03505 | $8,307.92 | $562,083 |
| 2017-05-10 | $0.03508 | $0.04362 | $0.03508 | $0.03574 | $5,820.23 | $573,091 |
| 2017-05-11 | $0.03581 | $0.04124 | $0.03516 | $0.03795 | $5,047.75 | $615,890 |
| 2017-05-12 | $0.03799 | $0.03931 | $0.03125 | $0.03492 | $2,177.01 | $568,062 |
| 2017-05-13 | $0.03484 | $0.03549 | $0.02878 | $0.03391 | $6,855.15 | $554,591 |
| 2017-05-14 | $0.03402 | $0.03938 | $0.03388 | $0.03938 | $2,638.40 | $645,252 |
| 2017-05-15 | $0.03940 | $0.03946 | $0.03311 | $0.03548 | $4,167.69 | $582,500 |
| 2017-05-16 | $0.03543 | $0.03588 | $0.03135 | $0.03304 | $2,227.41 | $545,279 |
| 2017-05-17 | $0.03304 | $0.03590 | $0.02933 | $0.03369 | $8,319.84 | $556,926 |
| 2017-05-18 | $0.03367 | $0.03639 | $0.03186 | $0.03428 | $3,801.68 | $568,705 |
| 2017-05-19 | $0.03430 | $0.03833 | $0.03430 | $0.03558 | $4,215.19 | $592,698 |
| 2017-05-20 | $0.03554 | $0.04298 | $0.03554 | $0.04214 | $5,572.48 | $704,533 |
| 2017-05-21 | $0.04212 | $0.04451 | $0.03939 | $0.04067 | $5,176.92 | $687,566 |
| 2017-05-22 | $0.04446 | $0.04540 | $0.04043 | $0.04221 | $9,632.86 | $714,963 |
| 2017-05-23 | $0.04215 | $0.04451 | $0.03905 | $0.04005 | $10,329.00 | $680,862 |
| 2017-05-24 | $0.04010 | $0.04935 | $0.04010 | $0.04608 | $12,164.10 | $783,407 |
| 2017-05-25 | $0.04600 | $0.05319 | $0.03932 | $0.04038 | $17,991.10 | $689,662 |
| 2017-05-26 | $0.04008 | $0.04844 | $0.03702 | $0.04076 | $7,448.66 | $696,189 |
| 2017-05-27 | $0.04089 | $0.04230 | $0.03351 | $0.03974 | $8,904.14 | $678,860 |
| 2017-05-28 | $0.03998 | $0.05415 | $0.03792 | $0.04314 | $15,306.70 | $737,863 |
| 2017-05-29 | $0.04305 | $0.05693 | $0.04305 | $0.05693 | $7,070.21 | $975,380 |
| 2017-05-30 | $0.05433 | $0.05813 | $0.04676 | $0.04996 | $14,616.00 | $859,365 |
| 2017-05-31 | $0.04820 | $0.05552 | $0.04552 | $0.05009 | $11,978.70 | $869,316 |