Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01045 | $0.01075 | $0.01016 | $0.01025 | $1,734.76 | $683,331 |
| 2019-04-02 | $0.01026 | $0.01207 | $0.01024 | $0.01155 | $4,048.30 | $769,901 |
| 2019-04-03 | $0.01155 | $0.01337 | $0.01155 | $0.01256 | $4,386.58 | $837,414 |
| 2019-04-04 | $0.01257 | $0.01271 | $0.01188 | $0.01204 | $368.39 | $802,610 |
| 2019-04-05 | $0.01204 | $0.01264 | $0.01204 | $0.01254 | $1,276.48 | $836,083 |
| 2019-04-06 | $0.01254 | $0.01286 | $0.01234 | $0.01248 | $613.00 | $832,304 |
| 2019-04-07 | $0.01247 | $0.01301 | $0.01234 | $0.01293 | $2,326.52 | $862,135 |
| 2019-04-08 | $0.01293 | $0.01323 | $0.01262 | $0.01288 | $1,033.80 | $859,069 |
| 2019-04-09 | $0.01288 | $0.01290 | $0.01252 | $0.01273 | $348.01 | $848,587 |
| 2019-04-10 | $0.01272 | $0.01311 | $0.01256 | $0.01302 | $690.26 | $867,955 |
| 2019-04-11 | $0.01302 | $0.01309 | $0.006513 | $0.009550 | $3,821.39 | $636,708 |
| 2019-04-12 | $0.009550 | $0.01096 | $0.009513 | $0.01067 | $678.70 | $711,411 |
| 2019-04-13 | $0.01067 | $0.01101 | $0.009869 | $0.009960 | $314.41 | $664,087 |
| 2019-04-14 | $0.009960 | $0.01077 | $0.009767 | $0.01077 | $665.93 | $718,242 |
| 2019-04-15 | $0.01077 | $0.01080 | $0.009708 | $0.009794 | $340.99 | $652,962 |
| 2019-04-16 | $0.009793 | $0.01047 | $0.009096 | $0.009602 | $717.23 | $640,216 |
| 2019-04-17 | $0.009598 | $0.01033 | $0.009265 | $0.009624 | $426.12 | $641,627 |
| 2019-04-18 | $0.009624 | $0.01038 | $0.008212 | $0.009141 | $1,502.80 | $609,454 |
| 2019-04-19 | $0.009141 | $0.009393 | $0.007919 | $0.009142 | $1,192.44 | $609,544 |
| 2019-04-20 | $0.009145 | $0.009542 | $0.008597 | $0.009252 | $373.50 | $616,861 |
| 2019-04-21 | $0.009252 | $0.009342 | $0.007509 | $0.008892 | $1,427.54 | $592,860 |
| 2019-04-22 | $0.008888 | $0.008893 | $0.007548 | $0.008711 | $1,813.52 | $580,759 |
| 2019-04-23 | $0.008711 | $0.009727 | $0.008216 | $0.009207 | $4,278.21 | $613,868 |
| 2019-04-24 | $0.009199 | $0.009712 | $0.007994 | $0.008815 | $2,891.72 | $587,749 |
| 2019-04-25 | $0.008816 | $0.008949 | $0.007963 | $0.008031 | $1,078.82 | $535,418 |
| 2019-04-26 | $0.008057 | $0.008489 | $0.007615 | $0.007683 | $785.13 | $512,251 |
| 2019-04-27 | $0.007683 | $0.008121 | $0.007628 | $0.008102 | $650.46 | $540,211 |
| 2019-04-28 | $0.008104 | $0.008168 | $0.007674 | $0.007700 | $896.71 | $513,382 |
| 2019-04-29 | $0.007704 | $0.007863 | $0.007307 | $0.007600 | $1,676.71 | $506,731 |
| 2019-04-30 | $0.007601 | $0.007714 | $0.006916 | $0.007167 | $1,254.65 | $477,870 |