QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.07760 | $0.08079 | $0.05736 | $0.05751 | $559.05 | $28,580.00 |
| 2014-08-02 | $0.05750 | $0.09051 | $0.05741 | $0.05856 | $69.10 | $29,457.28 |
| 2014-08-03 | $0.05852 | $0.06420 | $0.04786 | $0.06420 | $75.29 | $32,662.18 |
| 2014-08-04 | $0.06415 | $0.06417 | $0.04400 | $0.04835 | $250.71 | $24,873.27 |
| 2014-08-05 | $0.04837 | $0.04837 | $0.03176 | $0.03678 | $218.31 | $19,132.48 |
| 2014-08-06 | $0.03682 | $0.04692 | $0.03636 | $0.03643 | $65.76 | $19,164.38 |
| 2014-08-07 | $0.03643 | $0.04300 | $0.03608 | $0.03643 | $75.66 | $19,382.40 |
| 2014-08-08 | $0.03643 | $0.03697 | $0.01790 | $0.02107 | $119.62 | $11,341.50 |
| 2014-08-09 | $0.02107 | $0.02957 | $0.02093 | $0.02458 | $60.87 | $13,380.57 |
| 2014-08-10 | $0.02457 | $0.03768 | $0.02077 | $0.02957 | $117.06 | $16,267.76 |
| 2014-08-11 | $0.02958 | $0.03600 | $0.01987 | $0.01987 | $355.29 | $11,017.71 |
| 2014-08-12 | $0.01987 | $0.02411 | $0.01962 | $0.02001 | $270.34 | $11,238.55 |
| 2014-08-13 | $0.02004 | $0.02718 | $0.01913 | $0.01921 | $12.73 | $10,886.15 |
| 2014-08-14 | $0.01919 | $0.01919 | $0.01753 | $0.01822 | $3.54 | $10,436.84 |
| 2014-08-15 | $0.01840 | $0.02093 | $0.01757 | $0.01789 | $79.22 | $10,359.13 |
| 2014-08-16 | $0.01792 | $0.02817 | $0.01714 | $0.02311 | $34.14 | $13,517.22 |
| 2014-08-17 | $0.02308 | $0.02766 | $0.01965 | $0.01965 | $23.91 | $11,624.03 |
| 2014-08-18 | $0.01964 | $0.02739 | $0.01559 | $0.01905 | $78.58 | $11,363.91 |
| 2014-08-19 | $0.01905 | $0.02917 | $0.01806 | $0.01856 | $58.85 | $11,212.79 |
| 2014-08-20 | $0.01855 | $0.03849 | $0.01792 | $0.02208 | $164.56 | $13,435.97 |
| 2014-08-21 | $0.02201 | $0.02686 | $0.01818 | $0.02144 | $235.66 | $13,184.20 |
| 2014-08-22 | $0.02146 | $0.02620 | $0.01829 | $0.02052 | $50.60 | $12,740.06 |
| 2014-08-23 | $0.02049 | $0.02053 | $0.01776 | $0.01786 | $7.16 | $11,188.24 |
| 2014-08-24 | $0.01787 | $0.01787 | $0.01580 | $0.01585 | $33.00 | $10,024.20 |
| 2014-08-25 | $0.01584 | $0.01585 | $0.01262 | $0.01263 | $32.34 | $8,060.47 |
| 2014-08-26 | $0.01263 | $0.01540 | $0.01263 | $0.01537 | $44.64 | $9,898.05 |
| 2014-08-27 | $0.01539 | $0.01562 | $0.006315 | $0.006324 | $58.80 | $4,112.78 |
| 2014-08-28 | $0.006321 | $0.007395 | $0.001557 | $0.004952 | $72.87 | $3,237.48 |
| 2014-08-29 | $0.004958 | $0.009057 | $0.003243 | $0.005162 | $91.62 | $3,411.81 |
| 2014-08-30 | $0.005163 | $0.01171 | $0.005132 | $0.009474 | $88.18 | $6,313.56 |
| 2014-08-31 | $0.009449 | $0.01177 | $0.009449 | $0.01125 | $26.03 | $7,576.25 |