Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0003270 | $0.0003620 | $0.0003188 | $0.0003275 | $2,282.75 | $219,546 |
| 2020-11-02 | $0.0003276 | $0.0003404 | $0.0003075 | $0.0003301 | $2,670.95 | $221,336 |
| 2020-11-03 | $0.0003301 | $0.0003377 | $0.0003103 | $0.0003377 | $4,221.75 | $226,411 |
| 2020-11-04 | $0.0003378 | $0.0003475 | $0.0002978 | $0.0003145 | $4,595.31 | $210,830 |
| 2020-11-05 | $0.0003183 | $0.0004076 | $0.0003153 | $0.0003811 | $4,062.24 | $255,522 |
| 2020-11-06 | $0.0003811 | $0.0004018 | $0.0003607 | $0.0003866 | $5,285.87 | $259,216 |
| 2020-11-07 | $0.0003867 | $0.0004142 | $0.0003184 | $0.0003244 | $4,199.10 | $217,505 |
| 2020-11-08 | $0.0003244 | $0.0003521 | $0.0003211 | $0.0003351 | $3,101.65 | $224,697 |
| 2020-11-09 | $0.0003348 | $0.0003638 | $0.0003192 | $0.0003358 | $3,484.98 | $225,132 |
| 2020-11-10 | $0.0003358 | $0.0003395 | $0.0002949 | $0.0003168 | $3,041.05 | $212,425 |
| 2020-11-11 | $0.0003168 | $0.0003695 | $0.0003077 | $0.0003429 | $3,386.72 | $229,929 |
| 2020-11-12 | $0.0003430 | $0.0003444 | $0.0003124 | $0.0003318 | $3,405.82 | $222,427 |
| 2020-11-13 | $0.0003317 | $0.0003366 | $0.0002867 | $0.0003207 | $5,337.77 | $215,022 |
| 2020-11-14 | $0.0003208 | $0.0003308 | $0.0002680 | $0.0003024 | $3,286.86 | $202,778 |
| 2020-11-15 | $0.0003024 | $0.0003624 | $0.0002957 | $0.0003301 | $3,723.57 | $221,317 |
| 2020-11-16 | $0.0003301 | $0.0003383 | $0.0003132 | $0.0003315 | $3,364.71 | $222,263 |
| 2020-11-17 | $0.0003269 | $0.0003618 | $0.0003168 | $0.0003356 | $2,579.39 | $225,000 |
| 2020-11-18 | $0.0003355 | $0.0003565 | $0.0003194 | $0.0003490 | $3,118.56 | $233,974 |
| 2020-11-19 | $0.0003489 | $0.0004515 | $0.0003247 | $0.0003967 | $6,676.58 | $265,948 |
| 2020-11-20 | $0.0003970 | $0.0004439 | $0.0003344 | $0.0004341 | $34,624.03 | $291,049 |
| 2020-11-21 | $0.0004340 | $0.0004499 | $0.0001673 | $0.0002607 | $10,682.19 | $174,758 |
| 2020-11-22 | $0.0002605 | $0.0003070 | $0.0001579 | $0.0002216 | $37,730.52 | $148,542 |
| 2020-11-23 | $0.0002209 | $0.0005588 | $0.0001692 | $0.0003215 | $20,329.94 | $215,574 |
| 2020-11-24 | $0.0003664 | $0.001463 | $0.0003001 | $0.0005078 | $31,223.07 | $340,456 |
| 2020-11-25 | $0.0006412 | $0.001853 | $0.0002550 | $0.0003265 | $19,704.74 | $218,897 |
| 2020-11-26 | $0.0004073 | $0.0006554 | $0.0002279 | $0.0003366 | $7,987.55 | $225,653 |
| 2020-11-27 | $0.0003364 | $0.0003589 | $0.0003324 | $0.0003471 | $3,103.11 | $232,728 |
| 2020-11-28 | $0.0003473 | $0.0003679 | $0.0003061 | $0.0003480 | $4,807.47 | $233,305 |
| 2020-11-29 | $0.0003480 | $0.001112 | $0.0001517 | $0.0002879 | $21,995.87 | $193,009 |
| 2020-11-30 | $0.0002879 | $0.0003339 | $0.0001966 | $0.0002200 | $6,764.09 | $147,495 |