QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.006773 | $0.007482 | $0.006466 | $0.006841 | $8.82 | $7,029.48 |
| 2014-11-02 | $0.006848 | $0.006910 | $0.006413 | $0.006518 | $19.47 | $6,743.76 |
| 2014-11-03 | $0.006511 | $0.006680 | $0.006510 | $0.006551 | $12.61 | $6,816.83 |
| 2014-11-04 | $0.006543 | $0.006635 | $0.006231 | $0.006279 | $40.69 | $6,567.85 |
| 2014-11-05 | $0.006283 | $0.006524 | $0.006283 | $0.006450 | $16.18 | $6,773.27 |
| 2014-11-06 | $0.006450 | $0.006593 | $0.004859 | $0.004890 | $60.14 | $5,134.96 |
| 2014-11-07 | $0.004897 | $0.007194 | $0.004794 | $0.006848 | $42.82 | $7,282.11 |
| 2014-11-08 | $0.006843 | $0.006905 | $0.005830 | $0.005873 | $14.54 | $6,274.99 |
| 2014-11-09 | $0.005871 | $0.006182 | $0.005852 | $0.006175 | $34.44 | $6,637.81 |
| 2014-11-10 | $0.006159 | $0.006372 | $0.006079 | $0.006238 | $5.07 | $6,739.21 |
| 2014-11-11 | $0.006220 | $0.007399 | $0.006220 | $0.006619 | $1.78 | $7,186.14 |
| 2014-11-12 | $0.006624 | $0.007305 | $0.006431 | $0.007201 | $64.48 | $7,859.39 |
| 2014-11-13 | $0.007264 | $0.008594 | $0.006605 | $0.007152 | $31.00 | $7,855.89 |
| 2014-11-14 | $0.007113 | $0.007127 | $0.006289 | $0.006365 | $1.97 | $7,024.69 |
| 2014-11-15 | $0.006394 | $0.006488 | $0.005936 | $0.006018 | $5.91 | $6,677.21 |
| 2014-11-16 | $0.005996 | $0.006253 | $0.005015 | $0.005042 | $73.54 | $5,621.04 |
| 2014-11-17 | $0.005049 | $0.006153 | $0.005049 | $0.005424 | $10.46 | $6,080.44 |
| 2014-11-18 | $0.005429 | $0.005494 | $0.005196 | $0.005253 | $2.76 | $5,912.97 |
| 2014-11-19 | $0.005235 | $0.005411 | $0.005235 | $0.005328 | $13.58 | $6,033.30 |
| 2014-11-20 | $0.005324 | $0.005348 | $0.004995 | $0.005010 | $15.19 | $5,697.24 |
| 2014-11-21 | $0.005010 | $0.005010 | $0.004543 | $0.004561 | $75.55 | $5,216.09 |
| 2014-11-22 | $0.004571 | $0.004743 | $0.004561 | $0.004588 | $3.41 | $5,275.65 |
| 2014-11-23 | $0.004591 | $0.004821 | $0.004591 | $0.004778 | $17.92 | $5,520.55 |
| 2014-11-24 | $0.004770 | $0.005018 | $0.004515 | $0.004523 | $63.72 | $5,254.35 |
| 2014-11-25 | $0.004523 | $0.005393 | $0.004344 | $0.004880 | $54.00 | $5,692.48 |
| 2014-11-26 | $0.004888 | $0.005236 | $0.004756 | $0.004789 | $7.21 | $5,618.61 |
| 2014-11-27 | $0.004817 | $0.005231 | $0.004788 | $0.004806 | $25.99 | $5,658.54 |
| 2014-11-28 | $0.004802 | $0.005347 | $0.004660 | $0.004894 | $6.62 | $5,798.46 |
| 2014-11-29 | $0.004890 | $0.005039 | $0.004838 | $0.004881 | $6.20 | $5,805.42 |
| 2014-11-30 | $0.004882 | $0.005682 | $0.004853 | $0.004915 | $34.27 | $5,879.35 |