Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2007 | $0.2014 | $0.1588 | $0.1710 | $75,283.10 | $8,153,901 |
| 2018-02-02 | $0.1706 | $0.1706 | $0.1242 | $0.1625 | $112,427 | $7,787,789 |
| 2018-02-03 | $0.1626 | $0.1733 | $0.1478 | $0.1665 | $33,517.10 | $7,980,626 |
| 2018-02-04 | $0.1666 | $0.1701 | $0.1413 | $0.1484 | $32,300.90 | $7,115,710 |
| 2018-02-05 | $0.1470 | $0.1531 | $0.1124 | $0.1155 | $95,228.20 | $5,537,254 |
| 2018-02-06 | $0.1188 | $0.1507 | $0.09420 | $0.1480 | $144,023 | $7,428,126 |
| 2018-02-07 | $0.1465 | $0.1656 | $0.1351 | $0.1396 | $55,143.80 | $7,020,968 |
| 2018-02-08 | $0.1390 | $0.1613 | $0.1390 | $0.1497 | $35,177.10 | $7,546,794 |
| 2018-02-09 | $0.1546 | $0.1626 | $0.1373 | $0.1626 | $66,139.40 | $8,203,834 |
| 2018-02-10 | $0.1631 | $0.1667 | $0.1433 | $0.1498 | $42,358.20 | $7,567,147 |
| 2018-02-11 | $0.1497 | $0.1533 | $0.1356 | $0.1383 | $38,802.70 | $6,982,379 |
| 2018-02-12 | $0.1391 | $0.1573 | $0.1391 | $0.1554 | $25,717.50 | $7,864,013 |
| 2018-02-13 | $0.1557 | $0.1564 | $0.1436 | $0.1458 | $20,287.10 | $7,378,625 |
| 2018-02-14 | $0.1454 | $0.1620 | $0.1450 | $0.1602 | $39,612.70 | $8,123,947 |
| 2018-02-15 | $0.1603 | $0.1719 | $0.1573 | $0.1676 | $34,998.80 | $8,496,356 |
| 2018-02-16 | $0.1661 | $0.1728 | $0.1585 | $0.1705 | $41,929.80 | $8,649,996 |
| 2018-02-17 | $0.1705 | $0.1861 | $0.1680 | $0.1843 | $45,500.00 | $9,380,607 |
| 2018-02-18 | $0.1849 | $0.1849 | $0.1673 | $0.1722 | $39,700.50 | $8,769,409 |
| 2018-02-19 | $0.1715 | $0.1809 | $0.1618 | $0.1695 | $56,233.50 | $8,631,594 |
| 2018-02-20 | $0.1696 | $0.1783 | $0.1540 | $0.1542 | $68,141.80 | $7,854,923 |
| 2018-02-21 | $0.1529 | $0.1722 | $0.1385 | $0.1503 | $108,958 | $7,685,513 |
| 2018-02-22 | $0.1501 | $0.1581 | $0.1297 | $0.1370 | $48,752.00 | $7,003,258 |
| 2018-02-23 | $0.1368 | $0.1604 | $0.1297 | $0.1464 | $22,405.90 | $7,496,902 |
| 2018-02-24 | $0.1462 | $0.1525 | $0.1365 | $0.1434 | $23,117.60 | $7,346,507 |
| 2018-02-25 | $0.1432 | $0.1456 | $0.1355 | $0.1402 | $12,569.90 | $7,204,676 |
| 2018-02-26 | $0.1404 | $0.1484 | $0.1366 | $0.1416 | $41,002.60 | $7,274,959 |
| 2018-02-27 | $0.1420 | $0.1503 | $0.1364 | $0.1403 | $37,521.90 | $7,208,684 |
| 2018-02-28 | $0.1401 | $0.1433 | $0.1319 | $0.1320 | $31,490.10 | $6,783,084 |