QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.003525 | $0.003525 | $0.003454 | $0.003457 | $6.87 | $4,763.46 |
| 2015-01-02 | $0.003455 | $0.003790 | $0.003449 | $0.003780 | $7.22 | $5,211.19 |
| 2015-01-03 | $0.003778 | $0.003782 | $0.003373 | $0.003373 | $5.49 | $4,680.72 |
| 2015-01-04 | $0.003374 | $0.003447 | $0.003091 | $0.003170 | $1.50 | $4,401.24 |
| 2015-01-05 | $0.003181 | $0.003340 | $0.002958 | $0.003019 | $13.55 | $4,214.29 |
| 2015-01-06 | $0.003021 | $0.003163 | $0.003000 | $0.003148 | $11.57 | $4,414.31 |
| 2015-01-07 | $0.003147 | $0.003172 | $0.001711 | $0.001766 | $8.90 | $2,483.80 |
| 2015-01-08 | $0.001765 | $0.001765 | $0.001411 | $0.001417 | $5.76 | $1,998.16 |
| 2015-01-09 | $0.001412 | $0.003131 | $0.001410 | $0.001439 | $0.7983 | $2,033.75 |
| 2015-01-10 | $0.001452 | $0.001452 | $0.001370 | $0.001374 | $0.1122 | $1,951.24 |
| 2015-01-11 | $0.001373 | $0.001398 | $0.001325 | $0.001328 | $2.88 | $1,894.95 |
| 2015-01-12 | $0.001331 | $0.001361 | $0.001326 | $0.001339 | $0.8693 | $1,916.93 |
| 2015-01-13 | $0.001337 | $0.001341 | $0.001100 | $0.001129 | $4.52 | $1,622.49 |
| 2015-01-14 | $0.001119 | $0.001640 | $0.0008584 | $0.001247 | $14.39 | $1,797.66 |
| 2015-01-15 | $0.001238 | $0.001713 | $0.001203 | $0.001259 | $3.22 | $1,823.83 |
| 2015-01-16 | $0.001254 | $0.001876 | $0.001199 | $0.001249 | $1.63 | $1,816.98 |
| 2015-01-17 | $0.001247 | $0.001270 | $0.001169 | $0.001196 | $4.64 | $1,741.72 |
| 2015-01-18 | $0.001200 | $0.001312 | $0.001167 | $0.001262 | $0.4787 | $1,847.41 |
| 2015-01-19 | $0.001269 | $0.001884 | $0.001244 | $0.001289 | $3.44 | $1,892.14 |
| 2015-01-20 | $0.001277 | $0.001708 | $0.001247 | $0.001268 | $3.00 | $1,869.43 |
| 2015-01-21 | $0.001268 | $0.001589 | $0.001267 | $0.001588 | $5.73 | $2,350.13 |
| 2015-01-22 | $0.001591 | $0.001893 | $0.001585 | $0.001634 | $0.5889 | $2,425.97 |
| 2015-01-23 | $0.001635 | $0.002095 | $0.001576 | $0.001630 | $0.0002934 | $2,429.87 |
| 2015-01-24 | $0.001629 | $0.001737 | $0.001610 | $0.001735 | $0.8246 | $2,597.42 |
| 2015-01-25 | $0.001731 | $0.001784 | $0.001707 | $0.001725 | $0.7921 | $2,587.40 |
| 2015-01-26 | $0.002133 | $0.002135 | $0.001587 | $0.001641 | $15.25 | $2,471.80 |
| 2015-01-27 | $0.001639 | $0.001653 | $0.001504 | $0.001581 | $2.02 | $2,390.99 |
| 2015-01-28 | $0.001580 | $0.001599 | $0.001362 | $0.001403 | $1.47 | $2,131.37 |
| 2015-01-29 | $0.001400 | $0.001432 | $0.001324 | $0.001401 | $0.3536 | $2,135.80 |
| 2015-01-30 | $0.001397 | $0.001603 | $0.001355 | $0.001359 | $0.1356 | $2,076.30 |
| 2015-01-31 | $0.001359 | $0.001401 | $0.001298 | $0.001305 | $1.88 | $2,002.15 |