Qora QORA
Xếp hạng #?
04:59:05 23/06/2018
Qora (QORA)
Không hoạt động
Lịch sử giá Qora (QORA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1926 | $0.2037 | $0.1793 | $0.1986 | $39.71 | $0 |
| 2018-04-02 | $0.1996 | $0.2076 | $0.1983 | $0.2060 | $30.17 | $0 |
| 2018-04-03 | $0.2061 | $0.2966 | $0.1965 | $0.2962 | $12.61 | $0 |
| 2018-04-04 | $0.2960 | $0.2960 | $0.1918 | $0.2709 | $32.38 | $0 |
| 2018-04-05 | $0.2711 | $0.2777 | $0.2590 | $0.2631 | $95.52 | $0 |
| 2018-04-06 | $0.2618 | $0.2645 | $0.2521 | $0.2555 | $29.19 | $0 |
| 2018-04-07 | $0.2558 | $0.2838 | $0.2554 | $0.2781 | $145.76 | $0 |
| 2018-04-08 | $0.2783 | $0.2860 | $0.2783 | $0.2827 | $107.11 | $0 |
| 2018-04-09 | $0.2832 | $0.3337 | $0.2832 | $0.3144 | $3.95 | $0 |
| 2018-04-10 | $0.3146 | $0.3961 | $0.3125 | $0.3937 | $139.73 | $0 |
| 2018-04-11 | $0.3941 | $0.4017 | $0.3929 | $0.4017 | $0.01191 | $0 |
| 2018-04-12 | $0.4007 | $0.4503 | $0.3831 | $0.4288 | $119.88 | $0 |
| 2018-04-13 | $0.4293 | $0.4456 | $0.4215 | $0.4265 | $18.64 | $0 |
| 2018-04-14 | $0.4265 | $0.4431 | $0.4251 | $0.4344 | $43.09 | $0 |
| 2018-04-15 | $0.4349 | $0.8050 | $0.4349 | $0.4537 | $79.02 | $0 |
| 2018-04-16 | $0.4535 | $0.4561 | $0.4244 | $0.4295 | $26.98 | $0 |
| 2018-04-17 | $0.4298 | $0.4348 | $0.4198 | $0.4212 | $26.46 | $0 |
| 2018-04-18 | $0.4216 | $0.4237 | $0.3890 | $0.4027 | $4.83 | $0 |
| 2018-04-19 | $0.4030 | $0.4082 | $0.4012 | $0.4079 | $4.89 | $0 |
| 2018-04-20 | $0.4082 | $0.5087 | $0.4079 | $0.5040 | $86.66 | $0 |
| 2018-04-21 | $0.5042 | $0.5429 | $0.4914 | $0.5429 | $96.38 | $0 |
| 2018-04-22 | $0.5429 | $0.5461 | $0.5322 | $0.5350 | $11.10 | $0 |
| 2018-04-23 | $0.5339 | $0.5363 | $0.5260 | $0.5334 | $11.20 | $0 |
| 2018-04-24 | $0.5339 | $0.5805 | $0.5337 | $0.5805 | $48.00 | $0 |
| 2018-04-25 | $0.5766 | $0.5794 | $0.5240 | $0.5308 | $81.00 | $0 |
| 2018-04-26 | $0.5352 | $0.5619 | $0.5222 | $0.5607 | $3.93 | $0 |
| 2018-04-27 | $0.5615 | $0.5659 | $0.5411 | $0.5459 | $3.83 | $0 |
| 2018-04-28 | $0.5442 | $0.5642 | $0.5413 | $0.5590 | $64.28 | $0 |
| 2018-04-29 | $0.5588 | $0.5722 | $0.5546 | $0.5718 | $78.11 | $0 |
| 2018-04-30 | $0.5716 | $0.5852 | $0.5459 | $0.5487 | $211.34 | $0 |