QQCoin QQC
Xếp hạng #?
13:19:04 03/08/2014
QQCoin (QQC)
Không hoạt động
Lịch sử giá QQCoin (QQC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.004929 | $0.005349 | $0.004834 | $0.004925 | $547.52 | $86,523.65 |
| 2014-03-02 | $0.004939 | $0.004945 | $0.003691 | $0.003734 | $321.80 | $65,957.04 |
| 2014-03-03 | $0.003753 | $0.004371 | $0.003659 | $0.004149 | $742.42 | $73,623.24 |
| 2014-03-04 | $0.004152 | $0.004295 | $0.003947 | $0.004089 | $103.46 | $72,898.83 |
| 2014-03-05 | $0.004086 | $0.004135 | $0.003679 | $0.004014 | $250.78 | $71,942.86 |
| 2014-03-06 | $0.004008 | $0.004055 | $0.003855 | $0.003901 | $212.84 | $70,277.58 |
| 2014-03-07 | $0.003903 | $0.003943 | $0.003394 | $0.003421 | $388.50 | $61,908.00 |
| 2014-03-08 | $0.003423 | $0.004208 | $0.003224 | $0.004184 | $270.07 | $76,115.56 |
| 2014-03-09 | $0.004196 | $0.006222 | $0.004168 | $0.006026 | $574.99 | $110,235 |
| 2014-03-10 | $0.006020 | $0.01053 | $0.004916 | $0.004925 | $1,200.94 | $90,574.89 |
| 2014-03-11 | $0.004926 | $0.004936 | $0.004601 | $0.004640 | $493.92 | $85,705.13 |
| 2014-03-12 | $0.004624 | $0.004725 | $0.003358 | $0.003523 | $161.84 | $65,376.75 |
| 2014-03-13 | $0.003531 | $0.007808 | $0.003374 | $0.007415 | $746.31 | $138,166 |
| 2014-03-14 | $0.006506 | $0.006510 | $0.003077 | $0.003147 | $564.78 | $58,967.05 |
| 2014-03-15 | $0.003150 | $0.003446 | $0.003126 | $0.003304 | $167.64 | $62,141.42 |
| 2014-03-16 | $0.003306 | $0.003306 | $0.003130 | $0.003255 | $521.35 | $61,471.70 |
| 2014-03-17 | $0.003254 | $0.003263 | $0.002926 | $0.002931 | $776.96 | $55,644.42 |
| 2014-03-18 | $0.002929 | $0.002931 | $0.002292 | $0.002301 | $397.90 | $43,882.78 |
| 2014-03-19 | $0.002298 | $0.002314 | $0.002166 | $0.002169 | $132.72 | $41,564.49 |
| 2014-03-20 | $0.002169 | $0.006471 | $0.002103 | $0.003319 | $1,006.15 | $63,928.35 |
| 2014-03-21 | $0.003317 | $0.003593 | $0.002916 | $0.003020 | $406.83 | $58,461.56 |
| 2014-03-22 | $0.003019 | $0.003029 | $0.002827 | $0.002873 | $393.64 | $55,845.08 |
| 2014-03-23 | $0.002876 | $0.002883 | $0.002415 | $0.002417 | $226.19 | $47,199.12 |
| 2014-03-24 | $0.002422 | $0.002587 | $0.002378 | $0.002522 | $194.92 | $49,496.20 |
| 2014-03-25 | $0.002529 | $0.002555 | $0.002473 | $0.002523 | $128.44 | $49,748.35 |
| 2014-03-26 | $0.002521 | $0.002521 | $0.002329 | $0.002331 | $168.42 | $46,117.32 |
| 2014-03-27 | $0.002328 | $0.002329 | $0.001482 | $0.001482 | $325.83 | $29,436.06 |
| 2014-03-28 | $0.001500 | $0.001591 | $0.0007758 | $0.0007880 | $146.07 | $15,706.24 |
| 2014-03-29 | $0.0007976 | $0.002466 | $0.0007610 | $0.001166 | $35.20 | $23,330.16 |
| 2014-03-30 | $0.001169 | $0.001232 | $0.0009159 | $0.0009429 | $76.66 | $18,900.46 |
| 2014-03-31 | $0.0009471 | $0.0009935 | $0.0006290 | $0.0006351 | $79.08 | $12,760.05 |