QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002105 | $0.002121 | $0.002046 | $0.002069 | $7.94 | $4,851.06 |
| 2015-07-02 | $0.002069 | $0.002352 | $0.002033 | $0.002044 | $3.51 | $4,801.33 |
| 2015-07-03 | $0.002043 | $0.002293 | $0.002028 | $0.002050 | $1.70 | $4,826.05 |
| 2015-07-04 | $0.002051 | $0.002092 | $0.002034 | $0.002088 | $1.81 | $4,927.24 |
| 2015-07-05 | $0.002087 | $0.002196 | $0.002070 | $0.002175 | $4.23 | $5,144.83 |
| 2015-07-06 | $0.002175 | $0.002219 | $0.002141 | $0.002152 | $30.11 | $5,105.22 |
| 2015-07-07 | $0.002152 | $0.002417 | $0.002119 | $0.002400 | $6.45 | $5,701.68 |
| 2015-07-08 | $0.002396 | $0.002398 | $0.002115 | $0.002165 | $2.72 | $5,154.83 |
| 2015-07-09 | $0.002166 | $0.002414 | $0.002138 | $0.002156 | $4.64 | $5,135.99 |
| 2015-07-10 | $0.002154 | $0.002360 | $0.002150 | $0.002280 | $10.03 | $5,432.11 |
| 2015-07-11 | $0.002279 | $0.002388 | $0.002268 | $0.002345 | $29.51 | $5,586.12 |
| 2015-07-12 | $0.002345 | $0.002516 | $0.002340 | $0.002488 | $1.02 | $5,927.90 |
| 2015-07-13 | $0.002487 | $0.002488 | $0.002250 | $0.002338 | $10.38 | $5,571.06 |
| 2015-07-14 | $0.002336 | $0.002370 | $0.002293 | $0.002302 | $7.24 | $5,558.73 |
| 2015-07-15 | $0.002299 | $0.003500 | $0.002299 | $0.002574 | $18.88 | $6,229.83 |
| 2015-07-16 | $0.002574 | $0.002621 | $0.002202 | $0.002225 | $6.38 | $5,395.12 |
| 2015-07-17 | $0.002225 | $0.002503 | $0.002176 | $0.002236 | $11.85 | $5,437.90 |
| 2015-07-18 | $0.002236 | $0.002509 | $0.002193 | $0.002198 | $3.83 | $5,355.89 |
| 2015-07-19 | $0.002199 | $0.002471 | $0.002180 | $0.002188 | $17.94 | $5,341.17 |
| 2015-07-20 | $0.002189 | $0.002227 | $0.002184 | $0.002227 | $2.02 | $5,450.88 |
| 2015-07-21 | $0.002232 | $0.002521 | $0.002203 | $0.002210 | $11.17 | $5,419.45 |
| 2015-07-22 | $0.002207 | $0.002497 | $0.002195 | $0.002218 | $6.89 | $5,453.25 |
| 2015-07-23 | $0.002218 | $0.002225 | $0.002206 | $0.002208 | $7.36 | $5,441.42 |
| 2015-07-24 | $0.002208 | $0.002314 | $0.002202 | $0.002307 | $9.88 | $5,698.81 |
| 2015-07-25 | $0.002306 | $0.002326 | $0.002288 | $0.002310 | $8.22 | $5,717.95 |
| 2015-07-26 | $0.002310 | $0.002594 | $0.002302 | $0.002341 | $4.88 | $5,805.80 |
| 2015-07-27 | $0.002341 | $0.002382 | $0.002302 | $0.002349 | $21.99 | $5,839.14 |
| 2015-07-28 | $0.002349 | $0.002648 | $0.002347 | $0.002355 | $8.62 | $5,866.70 |
| 2015-07-29 | $0.002355 | $0.002356 | $0.001738 | $0.002317 | $22.85 | $5,782.93 |
| 2015-07-30 | $0.002317 | $0.002317 | $0.001719 | $0.001727 | $2.00 | $4,315.45 |
| 2015-07-31 | $0.001726 | $0.001734 | $0.001694 | $0.001707 | $7.56 | $4,274.85 |