Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1293 | $0.1308 | $0.1157 | $0.1225 | $56,326.90 | $2,771,723 |
| 2017-07-02 | $0.1184 | $0.1223 | $0.1056 | $0.1161 | $43,250.60 | $2,635,649 |
| 2017-07-03 | $0.1107 | $0.1307 | $0.1096 | $0.1248 | $42,599.60 | $2,837,991 |
| 2017-07-04 | $0.1244 | $0.1323 | $0.1244 | $0.1299 | $24,840.40 | $2,960,397 |
| 2017-07-05 | $0.1298 | $0.1298 | $0.1165 | $0.1202 | $33,467.40 | $2,769,333 |
| 2017-07-06 | $0.1202 | $0.1272 | $0.1161 | $0.1206 | $42,988.20 | $2,790,836 |
| 2017-07-07 | $0.1206 | $0.1239 | $0.09889 | $0.1009 | $46,510.20 | $2,337,957 |
| 2017-07-08 | $0.1015 | $0.1037 | $0.08170 | $0.1020 | $26,423.90 | $2,366,251 |
| 2017-07-09 | $0.1021 | $0.1021 | $0.07989 | $0.08251 | $24,298.70 | $1,923,014 |
| 2017-07-10 | $0.08267 | $0.09177 | $0.06192 | $0.06365 | $49,577.20 | $1,486,550 |
| 2017-07-11 | $0.06352 | $0.06619 | $0.05241 | $0.06446 | $23,840.70 | $1,521,026 |
| 2017-07-12 | $0.06414 | $0.06704 | $0.05514 | $0.06448 | $11,034.00 | $1,529,187 |
| 2017-07-13 | $0.06452 | $0.06740 | $0.05766 | $0.06070 | $11,962.30 | $1,461,752 |
| 2017-07-14 | $0.06066 | $0.06553 | $0.05538 | $0.05796 | $14,552.60 | $1,412,966 |
| 2017-07-15 | $0.05711 | $0.05771 | $0.05018 | $0.05018 | $15,597.60 | $1,236,633 |
| 2017-07-16 | $0.05003 | $0.06761 | $0.04796 | $0.06761 | $40,703.70 | $1,671,888 |
| 2017-07-17 | $0.06759 | $0.1208 | $0.05790 | $0.08769 | $739,008 | $2,176,069 |
| 2017-07-18 | $0.09063 | $0.09478 | $0.07614 | $0.08164 | $237,818 | $2,059,734 |
| 2017-07-19 | $0.08177 | $0.08379 | $0.06766 | $0.07232 | $69,724.60 | $1,881,493 |
| 2017-07-20 | $0.06933 | $0.08612 | $0.06933 | $0.08349 | $42,908.40 | $2,219,003 |
| 2017-07-21 | $0.08411 | $0.08708 | $0.07921 | $0.08644 | $26,193.90 | $2,306,954 |
| 2017-07-22 | $0.08642 | $0.09507 | $0.08396 | $0.08732 | $34,848.00 | $2,333,564 |
| 2017-07-23 | $0.08732 | $0.09309 | $0.08523 | $0.09096 | $17,632.60 | $2,434,908 |
| 2017-07-24 | $0.09085 | $0.09140 | $0.08420 | $0.09001 | $20,178.10 | $2,414,402 |
| 2017-07-25 | $0.09000 | $0.09061 | $0.07040 | $0.07905 | $18,133.30 | $2,120,508 |
| 2017-07-26 | $0.07909 | $0.07982 | $0.06882 | $0.07810 | $17,055.50 | $2,115,803 |
| 2017-07-27 | $0.07832 | $0.08113 | $0.07321 | $0.07611 | $13,888.10 | $2,080,635 |
| 2017-07-28 | $0.07390 | $0.08399 | $0.07127 | $0.07270 | $50,510.60 | $1,990,543 |
| 2017-07-29 | $0.07251 | $0.07872 | $0.06938 | $0.07486 | $20,155.70 | $2,068,140 |
| 2017-07-30 | $0.07485 | $0.07881 | $0.07047 | $0.07356 | $11,546.70 | $2,032,430 |
| 2017-07-31 | $0.07364 | $0.08046 | $0.06986 | $0.07489 | $21,012.10 | $2,068,941 |