QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001780 | $0.001832 | $0.001722 | $0.001823 | $1.70 | $3,089.32 |
| 2015-03-02 | $0.001821 | $0.001934 | $0.001808 | $0.001929 | $4.63 | $3,279.72 |
| 2015-03-03 | $0.001930 | $0.002286 | $0.001877 | $0.001972 | $4.65 | $3,363.77 |
| 2015-03-04 | $0.001972 | $0.001990 | $0.001877 | $0.001914 | $19.64 | $3,273.94 |
| 2015-03-05 | $0.001912 | $0.001972 | $0.001853 | $0.001932 | $1.97 | $3,314.52 |
| 2015-03-06 | $0.001933 | $0.001943 | $0.001626 | $0.001908 | $15.20 | $3,285.15 |
| 2015-03-07 | $0.001909 | $0.002223 | $0.001629 | $0.002209 | $6.17 | $3,816.30 |
| 2015-03-08 | $0.002210 | $0.002223 | $0.002181 | $0.002195 | $2.95 | $3,805.49 |
| 2015-03-09 | $0.002195 | $0.002342 | $0.002191 | $0.002321 | $0.8136 | $4,032.27 |
| 2015-03-10 | $0.002332 | $0.002346 | $0.002031 | $0.002042 | $10.75 | $3,559.87 |
| 2015-03-11 | $0.002042 | $0.002375 | $0.002034 | $0.002372 | $2.54 | $4,151.28 |
| 2015-03-12 | $0.002371 | $0.002375 | $0.002047 | $0.002063 | $4.72 | $3,621.51 |
| 2015-03-13 | $0.002060 | $0.002061 | $0.001719 | $0.001719 | $4.82 | $3,028.04 |
| 2015-03-14 | $0.001712 | $0.001994 | $0.001686 | $0.001976 | $0.3551 | $3,489.93 |
| 2015-03-15 | $0.001973 | $0.002006 | $0.001708 | $0.001999 | $21.20 | $3,543.30 |
| 2015-03-16 | $0.002005 | $0.002334 | $0.002000 | $0.002034 | $1.72 | $3,614.92 |
| 2015-03-17 | $0.002034 | $0.002329 | $0.001991 | $0.001998 | $2.93 | $3,564.15 |
| 2015-03-18 | $0.001999 | $0.001999 | $0.001749 | $0.001797 | $0.5304 | $3,214.28 |
| 2015-03-19 | $0.001794 | $0.002111 | $0.001740 | $0.002086 | $4.68 | $3,743.97 |
| 2015-03-20 | $0.002087 | $0.002116 | $0.001814 | $0.001833 | $13.61 | $3,299.33 |
| 2015-03-21 | $0.001832 | $0.001835 | $0.001790 | $0.001820 | $0.7881 | $3,288.06 |
| 2015-03-22 | $0.001820 | $0.002079 | $0.001607 | $0.001608 | $23.29 | $2,913.29 |
| 2015-03-23 | $0.001608 | $0.001664 | $0.001570 | $0.001600 | $1.39 | $2,908.64 |
| 2015-03-24 | $0.001600 | $0.001602 | $0.001465 | $0.001470 | $16.07 | $2,679.73 |
| 2015-03-25 | $0.001474 | $0.001495 | $0.001419 | $0.001476 | $1.14 | $2,698.21 |
| 2015-03-26 | $0.001477 | $0.001780 | $0.001469 | $0.001739 | $0.7274 | $3,190.07 |
| 2015-03-27 | $0.001740 | $0.001798 | $0.001716 | $0.001729 | $6.17 | $3,179.59 |
| 2015-03-28 | $0.001729 | $0.002019 | $0.001729 | $0.001770 | $5.64 | $3,266.25 |
| 2015-03-29 | $0.001770 | $0.001772 | $0.001686 | $0.001698 | $6.70 | $3,139.74 |
| 2015-03-30 | $0.001700 | $0.001978 | $0.001674 | $0.001734 | $2.02 | $3,216.13 |
| 2015-03-31 | $0.001733 | $0.001741 | $0.001699 | $0.001709 | $14.38 | $3,175.55 |