Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.05013 | $0.05869 | $0.05013 | $0.05474 | $17,535.50 | $953,298 |
| 2017-06-02 | $0.05476 | $0.07571 | $0.05453 | $0.06854 | $31,589.30 | $1,210,285 |
| 2017-06-03 | $0.06952 | $0.3077 | $0.06936 | $0.2312 | $763,814 | $4,096,903 |
| 2017-06-04 | $0.2313 | $0.2313 | $0.1501 | $0.1787 | $267,267 | $3,231,357 |
| 2017-06-05 | $0.1787 | $0.2074 | $0.1461 | $0.1531 | $184,311 | $2,862,789 |
| 2017-06-06 | $0.1536 | $0.1776 | $0.1390 | $0.1547 | $125,505 | $2,934,054 |
| 2017-06-07 | $0.1547 | $0.1886 | $0.1421 | $0.1421 | $99,389.00 | $2,713,167 |
| 2017-06-08 | $0.1428 | $0.1665 | $0.1390 | $0.1587 | $83,398.90 | $3,134,594 |
| 2017-06-09 | $0.1505 | $0.1597 | $0.1401 | $0.1440 | $49,638.30 | $2,894,373 |
| 2017-06-10 | $0.1442 | $0.1585 | $0.1349 | $0.1438 | $100,638 | $2,922,684 |
| 2017-06-11 | $0.1437 | $0.1543 | $0.1312 | $0.1508 | $50,557.30 | $3,072,725 |
| 2017-06-12 | $0.1506 | $0.1550 | $0.1182 | $0.1256 | $42,291.00 | $2,565,637 |
| 2017-06-13 | $0.1252 | $0.1392 | $0.1252 | $0.1333 | $42,088.60 | $2,732,306 |
| 2017-06-14 | $0.1332 | $0.1446 | $0.1172 | $0.1202 | $21,855.30 | $2,484,541 |
| 2017-06-15 | $0.1202 | $0.1270 | $0.1022 | $0.1164 | $23,881.70 | $2,433,154 |
| 2017-06-16 | $0.1163 | $0.1314 | $0.1114 | $0.1244 | $52,621.50 | $2,606,780 |
| 2017-06-17 | $0.1244 | $0.1261 | $0.1148 | $0.1176 | $26,267.40 | $2,478,672 |
| 2017-06-18 | $0.1176 | $0.1261 | $0.1125 | $0.1236 | $37,734.40 | $2,613,407 |
| 2017-06-19 | $0.1233 | $0.1599 | $0.1213 | $0.1329 | $192,443 | $2,826,269 |
| 2017-06-20 | $0.1329 | $0.1449 | $0.1231 | $0.1277 | $96,140.90 | $2,734,927 |
| 2017-06-21 | $0.1277 | $0.1360 | $0.1224 | $0.1316 | $110,264 | $2,833,176 |
| 2017-06-22 | $0.1316 | $0.1346 | $0.1250 | $0.1326 | $42,683.00 | $2,872,808 |
| 2017-06-23 | $0.1310 | $0.1441 | $0.1254 | $0.1425 | $70,827.00 | $3,093,237 |
| 2017-06-24 | $0.1425 | $0.1516 | $0.1345 | $0.1386 | $67,523.90 | $3,048,215 |
| 2017-06-25 | $0.1383 | $0.1467 | $0.1249 | $0.1264 | $65,056.60 | $2,799,203 |
| 2017-06-26 | $0.1298 | $0.1384 | $0.1136 | $0.1211 | $73,214.70 | $2,681,660 |
| 2017-06-27 | $0.1211 | $0.1304 | $0.09740 | $0.1211 | $61,401.60 | $2,695,776 |
| 2017-06-28 | $0.1179 | $0.1329 | $0.1159 | $0.1279 | $25,735.40 | $2,856,859 |
| 2017-06-29 | $0.1278 | $0.1368 | $0.1233 | $0.1264 | $45,954.60 | $2,827,059 |
| 2017-06-30 | $0.1266 | $0.1360 | $0.1250 | $0.1295 | $55,366.60 | $2,930,550 |