QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001653 | $0.001673 | $0.001625 | $0.001625 | $1.76 | $3,270.79 |
| 2015-05-02 | $0.001625 | $0.001886 | $0.001625 | $0.001880 | $0.08311 | $3,784.28 |
| 2015-05-03 | $0.001879 | $0.001934 | $0.001639 | $0.001683 | $16.90 | $3,386.60 |
| 2015-05-04 | $0.001683 | $0.001914 | $0.001665 | $0.001673 | $2.16 | $3,367.28 |
| 2015-05-05 | $0.001673 | $0.001674 | $0.001624 | $0.001653 | $3.01 | $3,326.66 |
| 2015-05-06 | $0.001653 | $0.001655 | $0.001605 | $0.001606 | $2.97 | $3,232.51 |
| 2015-05-07 | $0.001608 | $0.001674 | $0.001600 | $0.001660 | $7.73 | $3,340.95 |
| 2015-05-08 | $0.001661 | $0.001724 | $0.001654 | $0.001708 | $1.47 | $3,520.53 |
| 2015-05-09 | $0.001707 | $0.001735 | $0.001677 | $0.001694 | $0.9400 | $3,501.84 |
| 2015-05-10 | $0.001693 | $0.001708 | $0.001672 | $0.001683 | $0.5803 | $3,488.81 |
| 2015-05-11 | $0.001682 | $0.001710 | $0.001451 | $0.001452 | $11.68 | $3,017.17 |
| 2015-05-12 | $0.001453 | $0.001457 | $0.001441 | $0.001449 | $0.1423 | $3,017.91 |
| 2015-05-13 | $0.001447 | $0.001462 | $0.001410 | $0.001419 | $2.40 | $2,963.39 |
| 2015-05-14 | $0.001418 | $0.001427 | $0.001404 | $0.001421 | $1.85 | $2,974.88 |
| 2015-05-15 | $0.001422 | $0.001433 | $0.001421 | $0.001426 | $6.72 | $2,988.39 |
| 2015-05-16 | $0.001426 | $0.001426 | $0.001412 | $0.001417 | $0.5372 | $2,979.08 |
| 2015-05-17 | $0.001417 | $0.001428 | $0.001416 | $0.001421 | $1.22 | $2,995.44 |
| 2015-05-18 | $0.001421 | $0.001423 | $0.001395 | $0.001398 | $2.24 | $2,955.52 |
| 2015-05-19 | $0.001399 | $0.001405 | $0.001391 | $0.001392 | $0.09786 | $2,946.70 |
| 2015-05-20 | $0.001392 | $0.001408 | $0.001391 | $0.001404 | $2.04 | $2,979.44 |
| 2015-05-21 | $0.001404 | $0.001417 | $0.001403 | $0.001412 | $2.39 | $3,005.16 |
| 2015-05-22 | $0.001412 | $0.001446 | $0.001410 | $0.001443 | $37.33 | $3,080.17 |
| 2015-05-23 | $0.001442 | $0.001446 | $0.001432 | $0.001433 | $1.58 | $3,064.52 |
| 2015-05-24 | $0.001433 | $0.006275 | $0.001433 | $0.001687 | $65.30 | $3,616.36 |
| 2015-05-25 | $0.001687 | $0.002382 | $0.001658 | $0.001660 | $110.52 | $3,569.19 |
| 2015-05-26 | $0.001660 | $0.001904 | $0.001650 | $0.001661 | $9.28 | $3,581.81 |
| 2015-05-27 | $0.001660 | $0.001897 | $0.001657 | $0.001661 | $2.28 | $3,587.32 |
| 2015-05-28 | $0.001661 | $0.001665 | $0.001424 | $0.001662 | $1.37 | $3,596.53 |
| 2015-05-29 | $0.001662 | $0.002371 | $0.001650 | $0.002371 | $3.85 | $5,144.02 |
| 2015-05-30 | $0.002371 | $0.002371 | $0.001624 | $0.001634 | $2.34 | $3,548.39 |
| 2015-05-31 | $0.001633 | $0.001633 | $0.001607 | $0.001610 | $1.06 | $3,505.97 |