QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.2510 | $0.2987 | $0.2057 | $0.2057 | $625.29 | $59,652.22 |
| 2014-07-02 | $0.2058 | $0.2348 | $0.1991 | $0.2045 | $330.32 | $59,317.23 |
| 2014-07-03 | $0.2049 | $0.2340 | $0.1835 | $0.2025 | $846.67 | $65,307.68 |
| 2014-07-04 | $0.2023 | $0.2179 | $0.1938 | $0.1947 | $402.42 | $64,212.60 |
| 2014-07-05 | $0.1946 | $0.2126 | $0.1458 | $0.2101 | $1,085.67 | $70,250.99 |
| 2014-07-06 | $0.2101 | $0.2106 | $0.1833 | $0.1905 | $347.34 | $64,992.86 |
| 2014-07-07 | $0.1907 | $0.1911 | $0.1851 | $0.1870 | $742.96 | $64,103.40 |
| 2014-07-08 | $0.1864 | $0.1920 | $0.1860 | $0.1872 | $695.28 | $64,198.37 |
| 2014-07-09 | $0.1874 | $0.1917 | $0.1622 | $0.1630 | $1,360.31 | $55,888.44 |
| 2014-07-10 | $0.1631 | $0.1898 | $0.1600 | $0.1602 | $1,959.00 | $54,935.63 |
| 2014-07-11 | $0.1602 | $0.1603 | $0.05334 | $0.09669 | $1,110.91 | $33,151.93 |
| 2014-07-12 | $0.09667 | $0.1171 | $0.09658 | $0.1076 | $67.23 | $40,450.57 |
| 2014-07-13 | $0.1077 | $0.1131 | $0.07374 | $0.07756 | $748.91 | $29,548.10 |
| 2014-07-14 | $0.07757 | $0.08148 | $0.05672 | $0.05676 | $213.40 | $21,954.52 |
| 2014-07-15 | $0.05682 | $0.08299 | $0.05650 | $0.06469 | $76.48 | $25,443.83 |
| 2014-07-16 | $0.06474 | $0.07302 | $0.05595 | $0.05613 | $139.85 | $22,354.89 |
| 2014-07-17 | $0.05611 | $0.08689 | $0.05315 | $0.08684 | $159.88 | $35,098.64 |
| 2014-07-18 | $0.08674 | $0.1863 | $0.08306 | $0.1054 | $675.27 | $43,323.05 |
| 2014-07-19 | $0.1054 | $0.1213 | $0.09128 | $0.09458 | $185.96 | $39,436.45 |
| 2014-07-20 | $0.09458 | $0.1183 | $0.09289 | $0.09312 | $300.30 | $39,425.05 |
| 2014-07-21 | $0.09313 | $0.1219 | $0.09235 | $0.09955 | $356.26 | $42,781.15 |
| 2014-07-22 | $0.09956 | $0.1052 | $0.09731 | $0.09747 | $124.74 | $42,432.74 |
| 2014-07-23 | $0.09740 | $0.1215 | $0.09329 | $0.1212 | $926.39 | $53,562.93 |
| 2014-07-24 | $0.09970 | $0.1302 | $0.09665 | $0.09706 | $1,099.88 | $43,527.27 |
| 2014-07-25 | $0.09702 | $0.1244 | $0.09684 | $0.1194 | $645.21 | $54,333.82 |
| 2014-07-26 | $0.1195 | $0.1299 | $0.1189 | $0.1192 | $555.05 | $54,987.38 |
| 2014-07-27 | $0.1191 | $0.1222 | $0.09928 | $0.09935 | $529.84 | $46,476.94 |
| 2014-07-28 | $0.09940 | $0.09947 | $0.09322 | $0.09719 | $327.96 | $45,966.93 |
| 2014-07-29 | $0.09718 | $0.09802 | $0.06923 | $0.07011 | $339.92 | $33,581.32 |
| 2014-07-30 | $0.07012 | $0.1077 | $0.06935 | $0.07214 | $120.97 | $34,956.29 |
| 2014-07-31 | $0.07215 | $0.08234 | $0.07215 | $0.07761 | $184.25 | $38,084.49 |