Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2492 | $0.2536 | $0.2368 | $0.2483 | $204,195 | $7,257,433 |
| 2017-09-02 | $0.2447 | $0.2497 | $0.1916 | $0.1964 | $121,793 | $5,741,830 |
| 2017-09-03 | $0.1980 | $0.2241 | $0.1857 | $0.1966 | $155,347 | $5,746,711 |
| 2017-09-04 | $0.1967 | $0.2034 | $0.1489 | $0.1553 | $167,339 | $4,546,702 |
| 2017-09-05 | $0.1587 | $0.1625 | $0.1383 | $0.1567 | $91,679.60 | $4,599,293 |
| 2017-09-06 | $0.1569 | $0.3196 | $0.1559 | $0.2605 | $3,956,710 | $7,654,132 |
| 2017-09-07 | $0.2617 | $0.2907 | $0.2168 | $0.2422 | $1,238,190 | $7,137,122 |
| 2017-09-08 | $0.2373 | $0.2424 | $0.1853 | $0.1967 | $491,291 | $5,796,460 |
| 2017-09-09 | $0.1972 | $0.2038 | $0.1858 | $0.2016 | $96,094.60 | $5,971,739 |
| 2017-09-10 | $0.2035 | $0.2122 | $0.1743 | $0.1944 | $144,040 | $5,764,558 |
| 2017-09-11 | $0.1940 | $0.1951 | $0.1628 | $0.1699 | $115,798 | $5,045,900 |
| 2017-09-12 | $0.1701 | $0.2056 | $0.1619 | $0.1689 | $172,850 | $5,016,201 |
| 2017-09-13 | $0.1683 | $0.1832 | $0.1540 | $0.1609 | $88,886.40 | $4,790,433 |
| 2017-09-14 | $0.1609 | $0.1676 | $0.1324 | $0.1324 | $88,520.60 | $3,943,211 |
| 2017-09-15 | $0.1335 | $0.1601 | $0.1209 | $0.1550 | $111,559 | $4,621,524 |
| 2017-09-16 | $0.1546 | $0.1620 | $0.1458 | $0.1543 | $117,923 | $4,601,275 |
| 2017-09-17 | $0.1542 | $0.1754 | $0.1477 | $0.1670 | $152,741 | $4,979,777 |
| 2017-09-18 | $0.1666 | $0.1793 | $0.1648 | $0.1760 | $102,659 | $5,252,359 |
| 2017-09-19 | $0.1764 | $0.1798 | $0.1672 | $0.1716 | $70,407.00 | $5,127,414 |
| 2017-09-20 | $0.1714 | $0.1811 | $0.1651 | $0.1727 | $61,390.70 | $5,181,974 |
| 2017-09-21 | $0.1719 | $0.1727 | $0.1481 | $0.1516 | $80,223.80 | $4,572,879 |
| 2017-09-22 | $0.1514 | $0.1616 | $0.1460 | $0.1556 | $86,365.90 | $5,520,993 |
| 2017-09-23 | $0.1551 | $0.1681 | $0.1532 | $0.1648 | $79,977.40 | $5,859,091 |
| 2017-09-24 | $0.1648 | $0.1648 | $0.1551 | $0.1551 | $35,044.10 | $5,521,851 |
| 2017-09-25 | $0.1550 | $0.1704 | $0.1547 | $0.1677 | $64,943.30 | $5,983,583 |
| 2017-09-26 | $0.1677 | $0.1694 | $0.1579 | $0.1627 | $101,798 | $5,878,520 |
| 2017-09-27 | $0.1622 | $0.2049 | $0.1622 | $0.1906 | $797,460 | $6,898,312 |
| 2017-09-28 | $0.1868 | $0.2044 | $0.1743 | $0.1820 | $331,862 | $6,596,654 |
| 2017-09-29 | $0.1840 | $0.1846 | $0.1695 | $0.1739 | $133,842 | $6,323,394 |
| 2017-09-30 | $0.1738 | $0.1853 | $0.1730 | $0.1802 | $99,007.30 | $6,564,858 |