Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0006032 | $0.0007299 | $0.0005189 | $0.0006092 | $1,040.23 | $333,171 |
| 2019-10-02 | $0.0006092 | $0.0006105 | $0.0004312 | $0.0004689 | $3,130.81 | $256,453 |
| 2019-10-03 | $0.0004689 | $0.0006524 | $0.0004596 | $0.0006488 | $619.51 | $354,854 |
| 2019-10-04 | $0.0006487 | $0.0006609 | $0.0003503 | $0.0003508 | $664.20 | $191,857 |
| 2019-10-05 | $0.0003508 | $0.0005994 | $0.0003504 | $0.0004989 | $1,213.45 | $272,855 |
| 2019-10-06 | $0.0004979 | $0.0005949 | $0.0003645 | $0.0004411 | $710.66 | $241,241 |
| 2019-10-07 | $0.0004411 | $0.0004888 | $0.0003907 | $0.0004744 | $1,234.65 | $318,070 |
| 2019-10-08 | $0.0004743 | $0.0005206 | $0.0004297 | $0.0004539 | $116.09 | $304,312 |
| 2019-10-09 | $0.0004539 | $0.0004551 | $0.0004082 | $0.0004374 | $731.75 | $293,266 |
| 2019-10-10 | $0.0004374 | $0.0007143 | $0.0004338 | $0.0005429 | $1,269.82 | $363,977 |
| 2019-10-11 | $0.0005428 | $0.0005440 | $0.0004214 | $0.0004639 | $1,869.74 | $311,027 |
| 2019-10-12 | $0.0004638 | $0.0005857 | $0.0004341 | $0.0004695 | $1,063.89 | $314,788 |
| 2019-10-13 | $0.0004695 | $0.0005648 | $0.0004570 | $0.0005184 | $2,123.98 | $347,559 |
| 2019-10-14 | $0.0005184 | $0.0005357 | $0.0004998 | $0.0005328 | $739.06 | $357,246 |
| 2019-10-15 | $0.0005329 | $0.0005565 | $0.0004888 | $0.0005135 | $669.57 | $344,285 |
| 2019-10-16 | $0.0005135 | $0.0006272 | $0.0004791 | $0.0005704 | $2,569.36 | $382,428 |
| 2019-10-17 | $0.0005704 | $0.0005704 | $0.0004743 | $0.0005158 | $4,661.11 | $345,806 |
| 2019-10-18 | $0.0005157 | $0.0005998 | $0.0004818 | $0.0005505 | $2,709.47 | $369,086 |
| 2019-10-19 | $0.0005506 | $0.0005506 | $0.0004698 | $0.0004703 | $1,816.75 | $315,356 |
| 2019-10-20 | $0.0004705 | $0.0005491 | $0.0004689 | $0.0005413 | $3,164.10 | $362,938 |
| 2019-10-21 | $0.0005414 | $0.0005420 | $0.0004361 | $0.0004381 | $882.19 | $293,745 |
| 2019-10-22 | $0.0004380 | $0.0004930 | $0.0004252 | $0.0004688 | $348.77 | $314,341 |
| 2019-10-23 | $0.0004688 | $0.0004746 | $0.0003843 | $0.0004308 | $241.61 | $288,837 |
| 2019-10-24 | $0.0004310 | $0.0004642 | $0.0003858 | $0.0004516 | $302.32 | $302,806 |
| 2019-10-25 | $0.0004516 | $0.0005284 | $0.0004510 | $0.0004996 | $894.71 | $334,957 |
| 2019-10-26 | $0.0004997 | $0.0005180 | $0.0004585 | $0.0004702 | $1,293.76 | $315,235 |
| 2019-10-27 | $0.0004702 | $0.0005521 | $0.0004644 | $0.0004758 | $1,357.85 | $319,042 |
| 2019-10-28 | $0.0004763 | $0.0005751 | $0.0004707 | $0.0005388 | $1,049.59 | $361,247 |
| 2019-10-29 | $0.0005388 | $0.0005697 | $0.0004695 | $0.0005664 | $796.34 | $379,755 |
| 2019-10-30 | $0.0005665 | $0.0005665 | $0.0005457 | $0.0005550 | $140.78 | $372,104 |
| 2019-10-31 | $0.0005547 | $0.0005571 | $0.0004557 | $0.0004867 | $340.18 | $326,339 |