Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1803 | $0.1829 | $0.1648 | $0.1685 | $118,115 | $6,152,166 |
| 2017-10-02 | $0.1685 | $0.1763 | $0.1653 | $0.1674 | $78,146.10 | $6,124,578 |
| 2017-10-03 | $0.1674 | $0.1840 | $0.1616 | $0.1638 | $92,568.40 | $5,998,600 |
| 2017-10-04 | $0.1641 | $0.1643 | $0.1528 | $0.1582 | $54,414.20 | $5,800,410 |
| 2017-10-05 | $0.1583 | $0.1607 | $0.1471 | $0.1522 | $70,444.00 | $5,602,619 |
| 2017-10-06 | $0.1522 | $0.1623 | $0.1501 | $0.1515 | $48,610.50 | $5,584,736 |
| 2017-10-07 | $0.1516 | $0.1741 | $0.1418 | $0.1583 | $205,116 | $5,841,394 |
| 2017-10-08 | $0.1578 | $0.1580 | $0.1251 | $0.1251 | $108,865 | $4,620,870 |
| 2017-10-09 | $0.1283 | $0.1423 | $0.1194 | $0.1361 | $85,953.00 | $5,036,863 |
| 2017-10-10 | $0.1361 | $0.1447 | $0.1289 | $0.1324 | $72,390.90 | $4,927,162 |
| 2017-10-11 | $0.1324 | $0.1469 | $0.1296 | $0.1444 | $59,240.50 | $5,381,913 |
| 2017-10-12 | $0.1443 | $0.1483 | $0.1301 | $0.1315 | $115,899 | $4,909,059 |
| 2017-10-13 | $0.1347 | $0.1402 | $0.1131 | $0.1228 | $86,722.10 | $4,593,259 |
| 2017-10-14 | $0.1228 | $0.1382 | $0.1184 | $0.1272 | $55,600.50 | $4,770,508 |
| 2017-10-15 | $0.1274 | $0.1279 | $0.1112 | $0.1211 | $46,992.30 | $4,539,394 |
| 2017-10-16 | $0.1211 | $0.1289 | $0.1160 | $0.1242 | $55,555.30 | $4,667,249 |
| 2017-10-17 | $0.1243 | $0.1265 | $0.1188 | $0.1233 | $50,899.60 | $4,638,137 |
| 2017-10-18 | $0.1233 | $0.1298 | $0.1123 | $0.1286 | $36,956.80 | $4,854,361 |
| 2017-10-19 | $0.1286 | $0.1429 | $0.1198 | $0.1198 | $113,168 | $4,550,150 |
| 2017-10-20 | $0.1198 | $0.1303 | $0.1119 | $0.1143 | $82,589.50 | $4,351,800 |
| 2017-10-21 | $0.1141 | $0.1145 | $0.1019 | $0.1043 | $37,752.10 | $3,969,973 |
| 2017-10-22 | $0.1043 | $0.1187 | $0.1035 | $0.1114 | $42,944.10 | $4,239,749 |
| 2017-10-23 | $0.1112 | $0.1251 | $0.09770 | $0.1039 | $88,361.60 | $3,986,066 |
| 2017-10-24 | $0.1037 | $0.1360 | $0.1008 | $0.1235 | $169,433 | $4,741,046 |
| 2017-10-25 | $0.1232 | $0.1242 | $0.1110 | $0.1180 | $43,364.20 | $4,528,168 |
| 2017-10-26 | $0.1180 | $0.1258 | $0.1157 | $0.1212 | $87,646.20 | $4,683,120 |
| 2017-10-27 | $0.1213 | $0.1258 | $0.1170 | $0.1191 | $39,764.60 | $4,613,155 |
| 2017-10-28 | $0.1194 | $0.1273 | $0.1169 | $0.1235 | $80,116.40 | $4,807,436 |
| 2017-10-29 | $0.1234 | $0.1373 | $0.1204 | $0.1244 | $132,508 | $4,847,530 |
| 2017-10-30 | $0.1237 | $0.1307 | $0.1175 | $0.1287 | $40,072.40 | $5,024,800 |
| 2017-10-31 | $0.1239 | $0.1261 | $0.1143 | $0.1227 | $106,583 | $4,787,705 |