Qora QORA
Xếp hạng #?
04:59:05 23/06/2018
Qora (QORA)
Không hoạt động
Lịch sử giá Qora (QORA) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001179 | $0.0001200 | $0.00009758 | $0.0001188 | $41,224.90 | $1,188,350 |
| 2017-04-02 | $0.0001189 | $0.0001212 | $0.00009914 | $0.0001102 | $42,304.90 | $1,102,140 |
| 2017-04-03 | $0.0001102 | $0.0001262 | $0.0001006 | $0.0001145 | $49,532.90 | $1,144,630 |
| 2017-04-04 | $0.0001146 | $0.0001268 | $0.0001020 | $0.0001133 | $39,119.00 | $1,133,080 |
| 2017-04-05 | $0.0001134 | $0.0001244 | $0.0001008 | $0.0001125 | $65,402.00 | $1,124,760 |
| 2017-04-06 | $0.0001013 | $0.0001273 | $0.00009442 | $0.0001065 | $56,249.40 | $1,064,870 |
| 2017-04-07 | $0.00009467 | $0.0001185 | $0.00009323 | $0.0001175 | $28,515.20 | $1,175,080 |
| 2017-04-08 | $0.0001056 | $0.0001185 | $0.0001048 | $0.0001058 | $31,986.60 | $1,058,190 |
| 2017-04-09 | $0.0001058 | $0.0001436 | $0.0001058 | $0.0001307 | $110,104 | $1,306,590 |
| 2017-04-10 | $0.0001306 | $0.0001428 | $0.0001180 | $0.0001306 | $40,496.70 | $1,305,840 |
| 2017-04-11 | $0.0001306 | $0.0001448 | $0.0001191 | $0.0001445 | $42,436.90 | $1,445,470 |
| 2017-04-12 | $0.0001325 | $0.0001448 | $0.0001197 | $0.0001321 | $39,248.70 | $1,320,870 |
| 2017-04-13 | $0.0001320 | $0.0001444 | $0.0001200 | $0.0001286 | $24,707.90 | $1,285,970 |
| 2017-04-14 | $0.0001286 | $0.0001429 | $0.0001276 | $0.0001401 | $24,167.80 | $1,401,110 |
| 2017-04-15 | $0.0001284 | $0.0001771 | $0.0001281 | $0.0001641 | $104,438 | $1,641,490 |
| 2017-04-16 | $0.0001642 | $0.0002367 | $0.0001525 | $0.0002130 | $527,965 | $2,129,920 |
| 2017-04-17 | $0.0002248 | $0.0002710 | $0.0001889 | $0.0002030 | $602,616 | $2,030,040 |
| 2017-04-18 | $0.0002149 | $0.0002167 | $0.0001812 | $0.0002060 | $159,496 | $2,059,590 |
| 2017-04-19 | $0.0002060 | $0.0002060 | $0.00003624 | $0.00004838 | $724,749 | $483,839 |
| 2017-04-20 | $0.00004840 | $0.00006046 | $0.00002440 | $0.00003682 | $91,627.00 | $368,212 |
| 2017-04-21 | $0.00003682 | $0.00004928 | $0.00002449 | $0.00004884 | $64,615.10 | $488,397 |
| 2017-04-22 | $0.00003683 | $0.00006153 | $0.00003627 | $0.00003702 | $35,627.40 | $370,213 |
| 2017-04-23 | $0.00003701 | $0.00006101 | $0.00003631 | $0.00003640 | $21,722.70 | $364,031 |
| 2017-04-24 | $0.00003642 | $0.00006118 | $0.00003642 | $0.00004998 | $17,303.70 | $499,839 |
| 2017-04-25 | $0.00004998 | $0.00005070 | $0.00003754 | $0.00003801 | $18,741.00 | $380,074 |
| 2017-04-26 | $0.00003801 | $0.00005155 | $0.00003801 | $0.00003843 | $29,193.40 | $384,335 |
| 2017-04-27 | $0.00003843 | $0.00005161 | $0.00002590 | $0.00002635 | $26,004.10 | $263,497 |
| 2017-04-28 | $0.00002635 | $0.00003978 | $0.00002585 | $0.00003950 | $6,534.90 | $395,016 |
| 2017-04-29 | $0.00002633 | $0.0002378 | $0.00002633 | $0.00003939 | $42,930.80 | $393,910 |
| 2017-04-30 | $0.00003928 | $0.00004796 | $0.00002810 | $0.00004043 | $14,863.60 | $404,305 |