Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004712 | $0.0006032 | $0.0004683 | $0.0005475 | $65.27 | $367,072 |
| 2019-12-02 | $0.0005474 | $0.0006641 | $0.0005140 | $0.0005537 | $2,439.02 | $371,221 |
| 2019-12-03 | $0.0005536 | $0.001234 | $0.0004958 | $0.0005309 | $2,526.17 | $355,946 |
| 2019-12-04 | $0.0005307 | $0.0005492 | $0.0004000 | $0.0004164 | $3,825.37 | $279,206 |
| 2019-12-05 | $0.0004164 | $0.0005487 | $0.0003800 | $0.0005479 | $1,692.51 | $367,340 |
| 2019-12-06 | $0.0005476 | $0.0005488 | $0.0003553 | $0.0003768 | $1,614.12 | $252,617 |
| 2019-12-07 | $0.0003768 | $0.0005102 | $0.0003298 | $0.0004671 | $1,418.44 | $313,171 |
| 2019-12-08 | $0.0004671 | $0.0005093 | $0.0004246 | $0.0004295 | $369.18 | $287,996 |
| 2019-12-09 | $0.0004295 | $0.0004911 | $0.0003829 | $0.0004381 | $232.99 | $293,758 |
| 2019-12-10 | $0.0004382 | $0.0005184 | $0.0003913 | $0.0004456 | $1,592.77 | $298,788 |
| 2019-12-11 | $0.0004459 | $0.0005143 | $0.0004114 | $0.0004665 | $2,829.58 | $312,770 |
| 2019-12-12 | $0.0004665 | $0.0006811 | $0.0004642 | $0.0005795 | $3,518.67 | $388,562 |
| 2019-12-13 | $0.0005795 | $0.001094 | $0.0004836 | $0.0005462 | $5,168.73 | $366,211 |
| 2019-12-14 | $0.0005462 | $0.0007271 | $0.0004862 | $0.0007264 | $1,397.25 | $487,020 |
| 2019-12-15 | $0.0007264 | $0.0008622 | $0.0004828 | $0.0004865 | $25.70 | $326,177 |
| 2019-12-16 | $0.0004865 | $0.0004873 | $0.0004072 | $0.0004425 | $16.76 | $296,670 |
| 2019-12-17 | $0.0004425 | $0.0004824 | $0.0003832 | $0.0003866 | $264.95 | $259,178 |
| 2019-12-18 | $0.0003866 | $0.0005755 | $0.0003846 | $0.0005461 | $1,354.18 | $366,141 |
| 2019-12-19 | $0.0005461 | $0.0008471 | $0.0005368 | $0.0005572 | $1,512.09 | $373,579 |
| 2019-12-20 | $0.0005572 | $0.0005690 | $0.0004299 | $0.0004970 | $34.71 | $333,238 |
| 2019-12-21 | $0.0004968 | $0.0004980 | $0.0004163 | $0.0004212 | $1,046.82 | $282,429 |
| 2019-12-22 | $0.0004212 | $0.0005274 | $0.0004190 | $0.0004853 | $2,271.84 | $325,358 |
| 2019-12-23 | $0.0004852 | $0.0005214 | $0.0003812 | $0.0004327 | $2,376.79 | $290,114 |
| 2019-12-24 | $0.0004328 | $0.0004839 | $0.0004281 | $0.0004825 | $1,038.19 | $323,474 |
| 2019-12-25 | $0.0004825 | $0.0005136 | $0.0003622 | $0.0003649 | $934.96 | $244,681 |
| 2019-12-26 | $0.0003650 | $0.0004440 | $0.0003631 | $0.0004383 | $503.65 | $293,901 |
| 2019-12-27 | $0.0004383 | $0.0005532 | $0.0004285 | $0.0005496 | $186.83 | $368,466 |
| 2019-12-28 | $0.0005496 | $0.0006867 | $0.0004382 | $0.0004400 | $2,227.21 | $294,991 |
| 2019-12-29 | $0.0004382 | $0.0005223 | $0.0004001 | $0.0005170 | $1,024.04 | $346,655 |
| 2019-12-30 | $0.0005171 | $0.0006724 | $0.0005136 | $0.0006457 | $900.14 | $432,897 |
| 2019-12-31 | $0.0006454 | $0.0007154 | $0.0003756 | $0.0003760 | $436.27 | $252,089 |