Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3302 | $0.3448 | $0.3023 | $0.3361 | $384,060 | $14,979,663 |
| 2018-01-02 | $0.3361 | $0.3956 | $0.3361 | $0.3633 | $1,064,340 | $16,191,096 |
| 2018-01-03 | $0.3623 | $0.3884 | $0.3313 | $0.3674 | $646,071 | $16,375,516 |
| 2018-01-04 | $0.3652 | $0.4090 | $0.3545 | $0.3913 | $874,775 | $17,439,431 |
| 2018-01-05 | $0.3880 | $0.4217 | $0.3699 | $0.4053 | $1,003,440 | $18,233,193 |
| 2018-01-06 | $0.4067 | $0.4351 | $0.3856 | $0.4191 | $586,150 | $18,855,610 |
| 2018-01-07 | $0.4188 | $0.8164 | $0.4093 | $0.7650 | $10,391,800 | $34,419,170 |
| 2018-01-08 | $0.7434 | $0.7652 | $0.5098 | $0.5898 | $4,865,960 | $26,537,508 |
| 2018-01-09 | $0.5742 | $0.6147 | $0.5193 | $0.5475 | $1,817,010 | $24,633,276 |
| 2018-01-10 | $0.5483 | $0.5495 | $0.4420 | $0.4585 | $1,011,080 | $20,840,437 |
| 2018-01-11 | $0.4580 | $0.5037 | $0.3785 | $0.4897 | $1,277,540 | $22,262,238 |
| 2018-01-12 | $0.5044 | $0.5360 | $0.4640 | $0.4760 | $885,288 | $21,753,259 |
| 2018-01-13 | $0.4787 | $0.5149 | $0.4728 | $0.4830 | $527,976 | $22,073,563 |
| 2018-01-14 | $0.4876 | $0.4956 | $0.4260 | $0.4436 | $315,709 | $20,337,663 |
| 2018-01-15 | $0.4403 | $0.4536 | $0.4103 | $0.4104 | $244,117 | $18,815,714 |
| 2018-01-16 | $0.4159 | $0.4160 | $0.2476 | $0.2819 | $418,275 | $12,925,355 |
| 2018-01-17 | $0.2947 | $0.3020 | $0.2034 | $0.2824 | $254,768 | $12,949,060 |
| 2018-01-18 | $0.2855 | $0.3211 | $0.2773 | $0.2902 | $197,529 | $13,305,739 |
| 2018-01-19 | $0.2879 | $0.3089 | $0.2780 | $0.2948 | $148,171 | $13,518,994 |
| 2018-01-20 | $0.2979 | $0.3404 | $0.2979 | $0.3309 | $180,819 | $15,446,080 |
| 2018-01-21 | $0.3316 | $0.3380 | $0.2632 | $0.2718 | $147,006 | $12,689,034 |
| 2018-01-22 | $0.2760 | $0.2857 | $0.2350 | $0.2470 | $103,440 | $11,552,063 |
| 2018-01-23 | $0.2470 | $0.2626 | $0.2263 | $0.2472 | $73,779.30 | $11,565,207 |
| 2018-01-24 | $0.2471 | $0.2616 | $0.2394 | $0.2538 | $99,865.10 | $11,870,153 |
| 2018-01-25 | $0.2579 | $0.2616 | $0.2357 | $0.2405 | $73,506.00 | $11,298,303 |
| 2018-01-26 | $0.2399 | $0.2573 | $0.2227 | $0.2350 | $75,842.20 | $11,073,471 |
| 2018-01-27 | $0.2374 | $0.2596 | $0.2334 | $0.2431 | $165,120 | $11,456,051 |
| 2018-01-28 | $0.2443 | $0.2581 | $0.2438 | $0.2509 | $81,423.30 | $11,824,399 |
| 2018-01-29 | $0.2507 | $0.2593 | $0.2337 | $0.2484 | $106,087 | $11,708,607 |
| 2018-01-30 | $0.2485 | $0.2661 | $0.2117 | $0.2223 | $176,391 | $10,603,815 |
| 2018-01-31 | $0.2228 | $0.2238 | $0.1866 | $0.2002 | $136,404 | $9,549,505 |