Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.007166 | $0.007458 | $0.006979 | $0.007290 | $607.99 | $486,012 |
| 2019-05-02 | $0.007292 | $0.007732 | $0.006961 | $0.007267 | $2,504.80 | $484,521 |
| 2019-05-03 | $0.007266 | $0.007831 | $0.007242 | $0.007791 | $1,185.05 | $519,443 |
| 2019-05-04 | $0.007791 | $0.007912 | $0.007344 | $0.007817 | $889.00 | $521,203 |
| 2019-05-05 | $0.007816 | $0.007836 | $0.007521 | $0.007577 | $96.61 | $505,165 |
| 2019-05-06 | $0.007573 | $0.007665 | $0.007284 | $0.007293 | $777.85 | $486,218 |
| 2019-05-07 | $0.007290 | $0.007804 | $0.007178 | $0.007183 | $540.37 | $478,889 |
| 2019-05-08 | $0.007173 | $0.007799 | $0.007114 | $0.007353 | $774.71 | $490,229 |
| 2019-05-09 | $0.007353 | $0.007750 | $0.005887 | $0.006849 | $1,832.55 | $456,618 |
| 2019-05-10 | $0.006846 | $0.007586 | $0.006790 | $0.006816 | $887.52 | $454,462 |
| 2019-05-11 | $0.006816 | $0.009134 | $0.005522 | $0.008636 | $1,222.16 | $575,756 |
| 2019-05-12 | $0.008642 | $0.008969 | $0.006611 | $0.006687 | $519.74 | $445,824 |
| 2019-05-13 | $0.006687 | $0.008361 | $0.006606 | $0.007263 | $565.75 | $484,255 |
| 2019-05-14 | $0.007268 | $0.008637 | $0.006825 | $0.008620 | $1,424.66 | $574,731 |
| 2019-05-15 | $0.008615 | $0.008892 | $0.007398 | $0.008843 | $1,355.64 | $589,560 |
| 2019-05-16 | $0.008830 | $0.009642 | $0.007460 | $0.007644 | $780.58 | $509,666 |
| 2019-05-17 | $0.007641 | $0.008129 | $0.006848 | $0.007318 | $679.71 | $487,940 |
| 2019-05-18 | $0.007318 | $0.007723 | $0.006870 | $0.006882 | $433.06 | $458,824 |
| 2019-05-19 | $0.006885 | $0.008119 | $0.006680 | $0.007212 | $679.95 | $480,860 |
| 2019-05-20 | $0.007213 | $0.007213 | $0.006112 | $0.006618 | $1,391.44 | $441,256 |
| 2019-05-21 | $0.006617 | $0.007853 | $0.006509 | $0.006678 | $294.88 | $445,253 |
| 2019-05-22 | $0.006677 | $0.007335 | $0.006453 | $0.006506 | $61.11 | $433,748 |
| 2019-05-23 | $0.006506 | $0.007585 | $0.006442 | $0.007008 | $846.73 | $467,234 |
| 2019-05-24 | $0.007010 | $0.008732 | $0.006868 | $0.008308 | $2,539.96 | $553,900 |
| 2019-05-25 | $0.008308 | $0.008646 | $0.007410 | $0.008288 | $965.17 | $552,562 |
| 2019-05-26 | $0.008288 | $0.008406 | $0.007248 | $0.007985 | $1,251.20 | $532,399 |
| 2019-05-27 | $0.007989 | $0.009353 | $0.007976 | $0.008274 | $1,413.02 | $551,676 |
| 2019-05-28 | $0.008270 | $0.01082 | $0.007335 | $0.008988 | $9,508.06 | $599,240 |
| 2019-05-29 | $0.008986 | $0.01047 | $0.008773 | $0.008920 | $3,864.12 | $594,707 |
| 2019-05-30 | $0.008921 | $0.008985 | $0.007871 | $0.007952 | $2,277.68 | $530,191 |
| 2019-05-31 | $0.007952 | $0.008569 | $0.007895 | $0.008558 | $792.18 | $570,559 |