QQCoin QQC
Xếp hạng #?
13:19:04 03/08/2014
QQCoin (QQC)
Không hoạt động
Lịch sử giá QQCoin (QQC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.001175 | $0.001180 | $0.0005035 | $0.0005191 | $28.41 | $10,990.70 |
| 2014-05-02 | $0.0005187 | $0.0006673 | $0.0005092 | $0.0006673 | $16.50 | $14,132.84 |
| 2014-05-03 | $0.0006674 | $0.0007072 | $0.0006469 | $0.0006736 | $4.97 | $14,271.45 |
| 2014-05-04 | $0.0006747 | $0.0006981 | $0.0006090 | $0.0006202 | $3.30 | $13,145.47 |
| 2014-05-05 | $0.0006179 | $0.0006267 | $0.0006074 | $0.0006080 | $1.66 | $12,890.16 |
| 2014-05-06 | $0.0005626 | $0.0005626 | $0.0005396 | $0.0005409 | $27.77 | $11,473.34 |
| 2014-05-07 | $0.0005414 | $0.0005625 | $0.0005403 | $0.0005481 | $6.84 | $11,633.55 |
| 2014-05-08 | $0.0005480 | $0.0006462 | $0.0005473 | $0.0006449 | $48.06 | $13,691.08 |
| 2014-05-09 | $0.0006449 | $0.001366 | $0.0006449 | $0.001363 | $63.43 | $28,944.52 |
| 2014-05-10 | $0.001366 | $0.001980 | $0.001113 | $0.001124 | $185.34 | $23,894.25 |
| 2014-05-11 | $0.001123 | $0.001127 | $0.001049 | $0.001065 | $119.38 | $22,637.52 |
| 2014-05-12 | $0.001064 | $0.001839 | $0.0008473 | $0.0008656 | $41.73 | $18,409.57 |
| 2014-05-13 | $0.0008657 | $0.001619 | $0.0007469 | $0.001619 | $119.43 | $34,433.88 |
| 2014-05-14 | $0.001618 | $0.001978 | $0.001618 | $0.001786 | $70.65 | $38,002.41 |
| 2014-05-15 | $0.001786 | $0.001915 | $0.0005859 | $0.001913 | $111.74 | $40,716.20 |
| 2014-05-16 | $0.001913 | $0.002180 | $0.001877 | $0.002093 | $155.62 | $44,570.44 |
| 2014-05-17 | $0.002093 | $0.002101 | $0.0008457 | $0.0008559 | $241.52 | $18,231.72 |
| 2014-05-18 | $0.0008555 | $0.0008930 | $0.0008548 | $0.0008852 | $107.31 | $18,859.97 |
| 2014-05-19 | $0.0008849 | $0.0008951 | $0.0008680 | $0.0008929 | $21.34 | $19,027.64 |
| 2014-05-20 | $0.0006070 | $0.001308 | $0.0006067 | $0.001282 | $39.72 | $27,323.85 |
| 2014-05-21 | $0.001282 | $0.001469 | $0.001157 | $0.001164 | $46.97 | $24,821.83 |
| 2014-05-22 | $0.001165 | $0.001166 | $0.0006384 | $0.0008089 | $3.94 | $17,253.79 |
| 2014-05-23 | $0.0008107 | $0.0008223 | $0.0006449 | $0.0006451 | $3.51 | $13,763.13 |
| 2014-05-24 | $0.0006461 | $0.002542 | $0.0006402 | $0.002492 | $272.21 | $53,173.25 |
| 2014-05-25 | $0.002492 | $0.002740 | $0.002492 | $0.002730 | $292.10 | $58,275.67 |
| 2014-05-26 | $0.002729 | $0.002808 | $0.0008314 | $0.0009286 | $3.52 | $19,825.83 |
| 2014-05-27 | $0.0009273 | $0.001107 | $0.0007205 | $0.0007434 | $10.44 | $15,872.72 |
| 2014-05-28 | $0.0007443 | $0.0007552 | $0.0007359 | $0.0007552 | $0.5335 | $16,125.87 |
| 2014-05-29 | $0.0007542 | $0.0007919 | $0.0007401 | $0.0007486 | $7.60 | $15,986.17 |
| 2014-05-30 | $0.0007486 | $0.0008177 | $0.0007375 | $0.0008135 | $6.88 | $17,372.27 |
| 2014-05-31 | $0.0008140 | $0.001910 | $0.0007992 | $0.001018 | $3.50 | $21,740.12 |