Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0003889 | $0.0004784 | $0.0003882 | $0.0004406 | $1,017.10 | $295,406 |
| 2020-06-02 | $0.0004618 | $0.0004813 | $0.0004133 | $0.0004289 | $1,006.67 | $287,591 |
| 2020-06-03 | $0.0004289 | $0.0004816 | $0.0003917 | $0.0004771 | $1,961.20 | $319,864 |
| 2020-06-04 | $0.0004772 | $0.0005352 | $0.0003982 | $0.0004634 | $769.90 | $310,675 |
| 2020-06-05 | $0.0004634 | $0.0004674 | $0.0004305 | $0.0004340 | $706.10 | $290,985 |
| 2020-06-06 | $0.0004340 | $0.0004724 | $0.0004311 | $0.0004446 | $456.73 | $298,070 |
| 2020-06-07 | $0.0004446 | $0.0004750 | $0.0004371 | $0.0004538 | $427.71 | $304,252 |
| 2020-06-08 | $0.0004538 | $0.0005821 | $0.0003835 | $0.0004601 | $1,610.19 | $308,517 |
| 2020-06-09 | $0.0004601 | $0.0004742 | $0.0004177 | $0.0004203 | $497.46 | $281,801 |
| 2020-06-10 | $0.0004203 | $0.0004248 | $0.0003796 | $0.0004117 | $454.89 | $276,065 |
| 2020-06-11 | $0.0004117 | $0.0004429 | $0.0003920 | $0.0004175 | $845.94 | $279,900 |
| 2020-06-12 | $0.0004175 | $0.0005131 | $0.0003983 | $0.0004389 | $758.87 | $294,257 |
| 2020-06-13 | $0.0004390 | $0.0006294 | $0.0004051 | $0.0005937 | $518.20 | $398,086 |
| 2020-06-14 | $0.0005940 | $0.0005940 | $0.0003508 | $0.0003751 | $999.08 | $251,475 |
| 2020-06-15 | $0.0003751 | $0.0004418 | $0.0002953 | $0.0003593 | $697.18 | $240,913 |
| 2020-06-16 | $0.0003593 | $0.0003985 | $0.0003150 | $0.0003250 | $481.92 | $217,936 |
| 2020-06-17 | $0.0003250 | $0.0004344 | $0.0002883 | $0.0004341 | $874.60 | $291,032 |
| 2020-06-18 | $0.0004341 | $0.0005902 | $0.0003783 | $0.0003821 | $752.14 | $256,190 |
| 2020-06-19 | $0.0003825 | $0.0008188 | $0.0003714 | $0.0008113 | $571.60 | $543,983 |
| 2020-06-20 | $0.0008113 | $0.0008141 | $0.0002745 | $0.0005535 | $391.50 | $371,112 |
| 2020-06-21 | $0.0005535 | $0.0006235 | $0.0003638 | $0.0006228 | $60.35 | $417,578 |
| 2020-06-22 | $0.0006229 | $0.0006272 | $0.0004372 | $0.0004456 | $103.77 | $298,764 |
| 2020-06-23 | $0.0004457 | $0.0005313 | $0.0004288 | $0.0004369 | $61.12 | $292,962 |
| 2020-06-24 | $0.0004370 | $0.0005072 | $0.0004001 | $0.0005071 | $12.59 | $340,023 |
| 2020-06-25 | $0.0005072 | $0.0005076 | $0.0003695 | $0.0004608 | $104.61 | $308,973 |
| 2020-06-26 | $0.0004603 | $0.0004619 | $0.0003603 | $0.0004403 | $311.93 | $295,218 |
| 2020-06-27 | $0.0004402 | $0.0004566 | $0.0003644 | $0.0004466 | $89.30 | $299,465 |
| 2020-06-28 | $0.0004466 | $0.0004604 | $0.0003656 | $0.0004560 | $5,171.26 | $305,746 |
| 2020-06-29 | $0.0004560 | $0.0004595 | $0.0004331 | $0.0004332 | $59.00 | $290,473 |
| 2020-06-30 | $0.0004331 | $0.0004414 | $0.0003687 | $0.0003939 | $52.49 | $264,129 |