QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.004917 | $0.006821 | $0.004915 | $0.005689 | $107.04 | $6,835.55 |
| 2014-12-02 | $0.005689 | $0.006907 | $0.004934 | $0.004957 | $32.37 | $5,987.96 |
| 2014-12-03 | $0.004962 | $0.004979 | $0.004866 | $0.004875 | $3.20 | $5,909.67 |
| 2014-12-04 | $0.004884 | $0.005301 | $0.004781 | $0.004805 | $4.92 | $5,861.23 |
| 2014-12-05 | $0.004803 | $0.005309 | $0.004755 | $0.004899 | $3.38 | $5,994.67 |
| 2014-12-06 | $0.004898 | $0.004920 | $0.004822 | $0.004872 | $6.89 | $5,996.42 |
| 2014-12-07 | $0.004873 | $0.004892 | $0.004853 | $0.004876 | $6.23 | $6,023.95 |
| 2014-12-08 | $0.004875 | $0.004888 | $0.004705 | $0.004705 | $15.00 | $5,821.80 |
| 2014-12-09 | $0.004705 | $0.004720 | $0.004484 | $0.004579 | $2.27 | $5,665.92 |
| 2014-12-10 | $0.004579 | $0.004581 | $0.004503 | $0.004503 | $18.47 | $5,571.74 |
| 2014-12-11 | $0.004476 | $0.004698 | $0.004205 | $0.004205 | $75.63 | $5,203.15 |
| 2014-12-12 | $0.004217 | $0.004236 | $0.004194 | $0.004231 | $75.45 | $5,235.00 |
| 2014-12-13 | $0.004229 | $0.004563 | $0.004159 | $0.004169 | $25.04 | $5,158.16 |
| 2014-12-14 | $0.004161 | $0.004240 | $0.004145 | $0.004220 | $10.95 | $5,221.36 |
| 2014-12-15 | $0.004216 | $0.004222 | $0.003449 | $0.003453 | $12.88 | $4,273.34 |
| 2014-12-16 | $0.003457 | $0.003459 | $0.003271 | $0.003271 | $3.83 | $4,047.10 |
| 2014-12-17 | $0.003269 | $0.003340 | $0.003152 | $0.003198 | $6.82 | $3,956.94 |
| 2014-12-18 | $0.003198 | $0.003237 | $0.003042 | $0.003114 | $3.93 | $3,853.25 |
| 2014-12-19 | $0.003112 | $0.004092 | $0.003068 | $0.003814 | $29.24 | $4,719.63 |
| 2014-12-20 | $0.003811 | $0.003964 | $0.003476 | $0.003959 | $30.61 | $4,899.49 |
| 2014-12-21 | $0.003955 | $0.003956 | $0.003527 | $0.003529 | $14.95 | $4,644.28 |
| 2014-12-22 | $0.003532 | $0.003994 | $0.003525 | $0.003983 | $9.17 | $5,263.90 |
| 2014-12-23 | $0.003984 | $0.004035 | $0.003676 | $0.003680 | $5.43 | $4,887.88 |
| 2014-12-24 | $0.003678 | $0.003682 | $0.003214 | $0.003225 | $16.66 | $4,296.52 |
| 2014-12-25 | $0.003223 | $0.003227 | $0.003170 | $0.003190 | $4.05 | $4,268.76 |
| 2014-12-26 | $0.003192 | $0.003977 | $0.003166 | $0.003935 | $25.51 | $5,274.77 |
| 2014-12-27 | $0.003931 | $0.003947 | $0.003439 | $0.003474 | $12.95 | $4,692.35 |
| 2014-12-28 | $0.003478 | $0.003520 | $0.003422 | $0.003490 | $12.80 | $4,733.96 |
| 2014-12-29 | $0.003495 | $0.003523 | $0.003435 | $0.003439 | $6.29 | $4,683.60 |
| 2014-12-30 | $0.003440 | $0.004388 | $0.003403 | $0.003418 | $8.37 | $4,674.47 |
| 2014-12-31 | $0.003420 | $0.003522 | $0.003412 | $0.003522 | $74.95 | $4,834.34 |