QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $1.04 | $1.04 | $0.06294 | $0.5492 | $5,874.01 | $81,040.75 |
| 2014-06-02 | $0.5502 | $0.6471 | $0.1010 | $0.4346 | $4,406.51 | $66,192.41 |
| 2014-06-03 | $0.4350 | $0.6423 | $0.2372 | $0.5594 | $3,573.61 | $87,258.08 |
| 2014-06-04 | $0.5594 | $0.9134 | $0.3529 | $0.6590 | $2,433.31 | $106,544 |
| 2014-06-05 | $0.6591 | $1.04 | $0.5161 | $0.7147 | $3,381.98 | $119,989 |
| 2014-06-06 | $0.5966 | $0.6133 | $0.3876 | $0.4054 | $1,803.08 | $69,267.85 |
| 2014-06-07 | $0.3874 | $0.7016 | $0.2890 | $0.2964 | $1,475.40 | $52,176.28 |
| 2014-06-08 | $0.2964 | $0.6251 | $0.2962 | $0.3282 | $1,810.98 | $59,900.18 |
| 2014-06-09 | $0.3281 | $0.4099 | $0.2409 | $0.3243 | $1,851.70 | $61,176.44 |
| 2014-06-10 | $0.4009 | $0.4016 | $0.1282 | $0.2461 | $857.46 | $47,011.21 |
| 2014-06-11 | $0.2460 | $0.3211 | $0.2458 | $0.2696 | $1,147.52 | $53,367.80 |
| 2014-06-12 | $0.2692 | $0.3098 | $0.2293 | $0.2359 | $388.86 | $47,270.42 |
| 2014-06-13 | $0.2346 | $0.2862 | $0.1528 | $0.1676 | $1,858.90 | $34,759.02 |
| 2014-06-14 | $0.1677 | $0.2422 | $0.1236 | $0.1666 | $606.52 | $35,269.15 |
| 2014-06-15 | $0.1654 | $0.2442 | $0.1644 | $0.1988 | $809.90 | $43,247.65 |
| 2014-06-16 | $0.1993 | $0.2924 | $0.1573 | $0.2334 | $692.96 | $51,799.60 |
| 2014-06-17 | $0.2337 | $1.17 | $0.2067 | $0.5001 | $27,273.20 | $115,610 |
| 2014-06-18 | $0.5001 | $0.7614 | $0.4873 | $0.5506 | $6,798.95 | $128,999 |
| 2014-06-19 | $0.5508 | $0.6068 | $0.3421 | $0.3968 | $4,396.49 | $94,967.77 |
| 2014-06-20 | $0.3964 | $0.4018 | $0.1911 | $0.3159 | $1,719.88 | $77,209.45 |
| 2014-06-21 | $0.3164 | $0.5951 | $0.2679 | $0.5354 | $5,214.43 | $134,987 |
| 2014-06-22 | $0.5344 | $0.7427 | $0.4211 | $0.5067 | $7,066.21 | $131,172 |
| 2014-06-23 | $0.5065 | $0.6247 | $0.4124 | $0.4920 | $4,369.70 | $129,897 |
| 2014-06-24 | $0.4922 | $0.5906 | $0.3757 | $0.4666 | $36.10 | $124,903 |
| 2014-06-25 | $0.3956 | $0.4834 | $0.3660 | $0.3688 | $1,815.48 | $101,117 |
| 2014-06-26 | $0.3672 | $0.4554 | $0.3423 | $0.3992 | $1,175.98 | $111,355 |
| 2014-06-27 | $0.3999 | $0.4069 | $0.3471 | $0.3471 | $3,971.53 | $98,806.96 |
| 2014-06-28 | $0.3291 | $0.3295 | $0.2366 | $0.2453 | $831.60 | $71,154.63 |
| 2014-06-29 | $0.2452 | $0.2726 | $0.2416 | $0.2421 | $770.60 | $70,205.06 |
| 2014-06-30 | $0.2422 | $0.3018 | $0.2325 | $0.2509 | $596.34 | $72,777.07 |