Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1226 | $0.1296 | $0.1170 | $0.1217 | $51,564.90 | $4,762,834 |
| 2017-11-02 | $0.1230 | $0.1242 | $0.1012 | $0.1090 | $67,558.50 | $4,266,400 |
| 2017-11-03 | $0.1089 | $0.1126 | $0.1004 | $0.1040 | $58,561.00 | $4,086,956 |
| 2017-11-04 | $0.1039 | $0.1858 | $0.09840 | $0.1580 | $708,528 | $6,207,187 |
| 2017-11-05 | $0.1577 | $0.2318 | $0.1436 | $0.1564 | $3,810,940 | $6,143,004 |
| 2017-11-06 | $0.1567 | $0.1649 | $0.1392 | $0.1411 | $498,727 | $5,563,586 |
| 2017-11-07 | $0.1387 | $0.1493 | $0.1314 | $0.1486 | $237,227 | $5,855,466 |
| 2017-11-08 | $0.1481 | $0.1556 | $0.1356 | $0.1506 | $203,432 | $5,937,571 |
| 2017-11-09 | $0.1505 | $0.1625 | $0.1445 | $0.1477 | $309,738 | $5,821,726 |
| 2017-11-10 | $0.1469 | $0.1594 | $0.1327 | $0.1376 | $134,480 | $5,550,259 |
| 2017-11-11 | $0.1373 | $0.1418 | $0.1270 | $0.1315 | $68,965.20 | $5,306,780 |
| 2017-11-12 | $0.1314 | $0.1314 | $0.1079 | $0.1115 | $71,830.40 | $4,497,875 |
| 2017-11-13 | $0.1132 | $0.1294 | $0.1118 | $0.1262 | $57,732.00 | $5,090,292 |
| 2017-11-14 | $0.1264 | $0.1296 | $0.1218 | $0.1278 | $61,810.30 | $5,155,207 |
| 2017-11-15 | $0.1279 | $0.1392 | $0.1273 | $0.1367 | $31,228.10 | $5,515,401 |
| 2017-11-16 | $0.1359 | $0.1368 | $0.1244 | $0.1318 | $94,061.70 | $5,391,435 |
| 2017-11-17 | $0.1313 | $0.1494 | $0.1218 | $0.1327 | $67,384.90 | $5,430,469 |
| 2017-11-18 | $0.1322 | $0.1410 | $0.1258 | $0.1392 | $56,826.10 | $5,719,808 |
| 2017-11-19 | $0.1408 | $0.1410 | $0.1341 | $0.1365 | $49,934.50 | $5,604,957 |
| 2017-11-20 | $0.1364 | $0.1426 | $0.1320 | $0.1374 | $44,251.90 | $5,642,050 |
| 2017-11-21 | $0.1374 | $0.1423 | $0.1282 | $0.1319 | $49,173.50 | $5,419,784 |
| 2017-11-22 | $0.1340 | $0.1388 | $0.1324 | $0.1346 | $24,996.30 | $5,534,844 |
| 2017-11-23 | $0.1346 | $0.1385 | $0.1314 | $0.1314 | $73,411.00 | $5,401,085 |
| 2017-11-24 | $0.1312 | $0.1353 | $0.1246 | $0.1288 | $55,075.90 | $5,311,245 |
| 2017-11-25 | $0.1292 | $0.1602 | $0.1246 | $0.1501 | $416,248 | $6,197,767 |
| 2017-11-26 | $0.1500 | $0.1610 | $0.1397 | $0.1518 | $241,854 | $6,270,738 |
| 2017-11-27 | $0.1514 | $0.1694 | $0.1514 | $0.1620 | $195,589 | $6,688,413 |
| 2017-11-28 | $0.1624 | $0.1701 | $0.1579 | $0.1636 | $177,742 | $6,812,267 |
| 2017-11-29 | $0.1646 | $0.1946 | $0.1573 | $0.1596 | $363,950 | $6,647,765 |
| 2017-11-30 | $0.1621 | $0.1754 | $0.1403 | $0.1571 | $170,956 | $6,541,194 |