Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.07493 | $0.08345 | $0.07262 | $0.07425 | $32,064.80 | $2,051,438 |
| 2017-08-02 | $0.07424 | $0.07719 | $0.06989 | $0.07142 | $24,346.00 | $1,984,418 |
| 2017-08-03 | $0.07155 | $0.1065 | $0.07121 | $0.09088 | $147,216 | $2,525,094 |
| 2017-08-04 | $0.08693 | $0.1244 | $0.08354 | $0.08373 | $205,254 | $2,330,455 |
| 2017-08-05 | $0.08581 | $0.1207 | $0.08218 | $0.1075 | $124,878 | $2,998,781 |
| 2017-08-06 | $0.1075 | $0.1223 | $0.09981 | $0.1188 | $80,302.20 | $3,328,792 |
| 2017-08-07 | $0.1182 | $0.1259 | $0.1123 | $0.1244 | $64,013.00 | $3,492,556 |
| 2017-08-08 | $0.1157 | $0.1219 | $0.1134 | $0.1156 | $57,775.50 | $3,244,941 |
| 2017-08-09 | $0.1155 | $0.1226 | $0.1104 | $0.1135 | $31,411.30 | $3,195,615 |
| 2017-08-10 | $0.1135 | $0.1185 | $0.09871 | $0.09955 | $35,600.60 | $2,802,470 |
| 2017-08-11 | $0.09955 | $0.1153 | $0.09797 | $0.1132 | $61,903.60 | $3,188,071 |
| 2017-08-12 | $0.1145 | $0.2028 | $0.1084 | $0.1513 | $742,698 | $4,259,019 |
| 2017-08-13 | $0.1474 | $0.3487 | $0.1474 | $0.3333 | $8,818,290 | $9,382,047 |
| 2017-08-14 | $0.3346 | $0.4950 | $0.2860 | $0.3167 | $8,067,240 | $8,915,698 |
| 2017-08-15 | $0.3159 | $0.3207 | $0.2157 | $0.2332 | $1,566,530 | $6,565,485 |
| 2017-08-16 | $0.2414 | $0.2604 | $0.2102 | $0.2489 | $662,676 | $7,005,695 |
| 2017-08-17 | $0.2438 | $0.5960 | $0.2316 | $0.4078 | $11,056,600 | $11,542,660 |
| 2017-08-18 | $0.4169 | $0.5775 | $0.3046 | $0.3130 | $6,207,190 | $8,872,650 |
| 2017-08-19 | $0.3164 | $0.3711 | $0.2701 | $0.2957 | $1,179,890 | $8,380,757 |
| 2017-08-20 | $0.2927 | $0.4335 | $0.2779 | $0.3587 | $2,066,500 | $10,179,916 |
| 2017-08-21 | $0.3575 | $0.3737 | $0.2989 | $0.3033 | $818,904 | $8,611,542 |
| 2017-08-22 | $0.3004 | $0.3375 | $0.2746 | $0.3043 | $591,816 | $8,665,820 |
| 2017-08-23 | $0.2902 | $0.3046 | $0.2664 | $0.2819 | $402,255 | $8,042,868 |
| 2017-08-24 | $0.2776 | $0.2866 | $0.2583 | $0.2687 | $258,407 | $7,680,772 |
| 2017-08-25 | $0.2679 | $0.2832 | $0.2353 | $0.2790 | $542,765 | $8,021,914 |
| 2017-08-26 | $0.2789 | $0.2789 | $0.2294 | $0.2573 | $397,898 | $7,409,495 |
| 2017-08-27 | $0.2580 | $0.2789 | $0.2468 | $0.2527 | $287,323 | $7,292,536 |
| 2017-08-28 | $0.2531 | $0.2662 | $0.2451 | $0.2585 | $219,288 | $7,476,375 |
| 2017-08-29 | $0.2533 | $0.2832 | $0.2497 | $0.2737 | $513,398 | $7,954,446 |
| 2017-08-30 | $0.2701 | $0.2840 | $0.2586 | $0.2617 | $325,034 | $7,605,824 |
| 2017-08-31 | $0.2615 | $0.2704 | $0.2506 | $0.2506 | $238,080 | $7,323,461 |