Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0004197 | $0.0004377 | $0.0003129 | $0.0003331 | $340.48 | $223,343 |
| 2020-08-02 | $0.0003330 | $0.0004948 | $0.0003253 | $0.0004445 | $1,220.48 | $298,055 |
| 2020-08-03 | $0.0004448 | $0.0004668 | $0.0003585 | $0.0004515 | $1,311.68 | $302,750 |
| 2020-08-04 | $0.0004515 | $0.0004585 | $0.0003827 | $0.0003948 | $848.84 | $264,730 |
| 2020-08-05 | $0.0003948 | $0.0004301 | $0.0003924 | $0.0004123 | $1,491.01 | $276,446 |
| 2020-08-06 | $0.0004123 | $0.0004279 | $0.0003811 | $0.0003894 | $1,034.76 | $261,079 |
| 2020-08-07 | $0.0003889 | $0.0005102 | $0.0003858 | $0.0004098 | $1,664.20 | $274,787 |
| 2020-08-08 | $0.0004098 | $0.0004460 | $0.0003508 | $0.0003556 | $1,425.22 | $238,450 |
| 2020-08-09 | $0.0003573 | $0.0004589 | $0.0003534 | $0.0004015 | $1,003.50 | $269,163 |
| 2020-08-10 | $0.0004015 | $0.0004385 | $0.0003458 | $0.0003923 | $1,038.82 | $263,059 |
| 2020-08-11 | $0.0003920 | $0.001400 | $0.0002858 | $0.0003284 | $750.22 | $220,185 |
| 2020-08-12 | $0.0003290 | $0.0004870 | $0.0003251 | $0.0004282 | $3,795.82 | $287,069 |
| 2020-08-13 | $0.0004280 | $0.0004995 | $0.0003798 | $0.0004362 | $1,834.74 | $292,441 |
| 2020-08-14 | $0.0004360 | $0.0005117 | $0.0003536 | $0.0004545 | $8,090.68 | $304,749 |
| 2020-08-15 | $0.0004543 | $0.0004629 | $0.0003418 | $0.0004143 | $1,251.84 | $277,758 |
| 2020-08-16 | $0.0004144 | $0.0004770 | $0.0003988 | $0.0004009 | $804.12 | $268,797 |
| 2020-08-17 | $0.0004009 | $0.0004570 | $0.0003953 | $0.0004448 | $643.83 | $298,227 |
| 2020-08-18 | $0.0004448 | $0.0004457 | $0.0004180 | $0.0004317 | $442.31 | $289,462 |
| 2020-08-19 | $0.0004318 | $0.0004329 | $0.0003978 | $0.0004282 | $816.64 | $287,120 |
| 2020-08-20 | $0.0004282 | $0.0004328 | $0.0004225 | $0.0004313 | $465.63 | $289,155 |
| 2020-08-21 | $0.0004313 | $0.0004605 | $0.0004228 | $0.0004534 | $3,004.60 | $303,970 |
| 2020-08-22 | $0.0004535 | $0.0004576 | $0.0003464 | $0.0004053 | $2,197.52 | $271,763 |
| 2020-08-23 | $0.0004053 | $0.0004496 | $0.0003588 | $0.0004150 | $635.17 | $278,263 |
| 2020-08-24 | $0.0004149 | $0.0004429 | $0.0004057 | $0.0004296 | $686.27 | $288,033 |
| 2020-08-25 | $0.0004297 | $0.0004661 | $0.0003946 | $0.0004294 | $991.54 | $287,885 |
| 2020-08-26 | $0.0004291 | $0.0004291 | $0.0003462 | $0.0003829 | $1,053.61 | $256,732 |
| 2020-08-27 | $0.0003831 | $0.0004432 | $0.0003717 | $0.0004345 | $1,539.62 | $291,336 |
| 2020-08-28 | $0.0004343 | $0.0004425 | $0.0003771 | $0.0004268 | $901.68 | $286,147 |
| 2020-08-29 | $0.0004274 | $0.0004494 | $0.0003261 | $0.0004432 | $1,687.51 | $297,169 |
| 2020-08-30 | $0.0004431 | $0.0004526 | $0.0003884 | $0.0004263 | $715.57 | $285,792 |
| 2020-08-31 | $0.0004264 | $0.0004499 | $0.0004039 | $0.0004384 | $1,847.44 | $293,902 |