Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1547 | $0.1679 | $0.1420 | $0.1609 | $115,604 | $6,699,948 |
| 2017-12-02 | $0.1662 | $0.1676 | $0.1546 | $0.1627 | $97,047.50 | $6,823,658 |
| 2017-12-03 | $0.1628 | $0.1760 | $0.1599 | $0.1693 | $112,539 | $7,100,950 |
| 2017-12-04 | $0.1674 | $0.1920 | $0.1672 | $0.1899 | $287,910 | $7,966,212 |
| 2017-12-05 | $0.1931 | $0.1997 | $0.1834 | $0.1872 | $201,415 | $7,852,863 |
| 2017-12-06 | $0.1867 | $0.1973 | $0.1763 | $0.1865 | $193,091 | $7,824,625 |
| 2017-12-07 | $0.1837 | $0.1979 | $0.1472 | $0.1711 | $290,538 | $7,179,951 |
| 2017-12-08 | $0.1719 | $0.1719 | $0.1399 | $0.1666 | $101,453 | $6,989,255 |
| 2017-12-09 | $0.1643 | $0.2006 | $0.1508 | $0.1602 | $135,870 | $6,797,269 |
| 2017-12-10 | $0.1609 | $0.1615 | $0.1340 | $0.1419 | $177,683 | $6,019,842 |
| 2017-12-11 | $0.1460 | $0.2037 | $0.1422 | $0.1819 | $410,137 | $7,756,168 |
| 2017-12-12 | $0.1827 | $0.2005 | $0.1734 | $0.1897 | $582,224 | $8,085,458 |
| 2017-12-13 | $0.1898 | $0.1959 | $0.1758 | $0.1806 | $273,104 | $7,698,743 |
| 2017-12-14 | $0.1800 | $0.1944 | $0.1739 | $0.1822 | $227,610 | $7,768,617 |
| 2017-12-15 | $0.1828 | $0.1973 | $0.1737 | $0.1877 | $308,395 | $8,002,539 |
| 2017-12-16 | $0.1853 | $0.2047 | $0.1798 | $0.1979 | $254,409 | $8,535,127 |
| 2017-12-17 | $0.1977 | $0.2097 | $0.1913 | $0.2002 | $176,462 | $8,637,664 |
| 2017-12-18 | $0.2010 | $0.2315 | $0.1919 | $0.2243 | $622,110 | $9,675,971 |
| 2017-12-19 | $0.2245 | $0.2802 | $0.2221 | $0.2370 | $1,083,020 | $10,224,112 |
| 2017-12-20 | $0.2326 | $0.2356 | $0.2029 | $0.2187 | $456,391 | $9,539,695 |
| 2017-12-21 | $0.2214 | $0.2723 | $0.2209 | $0.2521 | $832,071 | $10,998,578 |
| 2017-12-22 | $0.2530 | $0.2991 | $0.1755 | $0.2448 | $1,644,890 | $10,679,893 |
| 2017-12-23 | $0.2459 | $0.3089 | $0.2459 | $0.2684 | $844,545 | $11,777,931 |
| 2017-12-24 | $0.2708 | $0.2708 | $0.2195 | $0.2621 | $552,601 | $11,501,837 |
| 2017-12-25 | $0.2708 | $0.2826 | $0.2428 | $0.2686 | $557,876 | $11,788,464 |
| 2017-12-26 | $0.2681 | $0.3006 | $0.2542 | $0.2659 | $677,589 | $11,710,700 |
| 2017-12-27 | $0.2669 | $0.3011 | $0.2584 | $0.2837 | $418,225 | $12,491,510 |
| 2017-12-28 | $0.2831 | $0.2877 | $0.2409 | $0.2737 | $309,988 | $12,051,083 |
| 2017-12-29 | $0.2765 | $0.3834 | $0.2730 | $0.3319 | $1,595,720 | $14,616,193 |
| 2017-12-30 | $0.3265 | $0.3933 | $0.2830 | $0.3299 | $912,484 | $14,703,968 |
| 2017-12-31 | $0.3228 | $0.3721 | $0.3127 | $0.3295 | $635,491 | $14,683,022 |