QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.001708 | $0.001710 | $0.001669 | $0.001692 | $1.22 | $4,247.07 |
| 2015-08-02 | $0.001690 | $0.001698 | $0.001665 | $0.001696 | $2.95 | $4,266.47 |
| 2015-08-03 | $0.001696 | $0.001983 | $0.001681 | $0.001690 | $6.66 | $4,259.89 |
| 2015-08-04 | $0.001687 | $0.001713 | $0.001139 | $0.001141 | $8.62 | $2,881.25 |
| 2015-08-05 | $0.001141 | $0.001993 | $0.001126 | $0.001127 | $1.79 | $2,852.86 |
| 2015-08-06 | $0.001128 | $0.001408 | $0.001114 | $0.001115 | $0.6169 | $2,826.61 |
| 2015-08-07 | $0.001114 | $0.001122 | $0.001105 | $0.001118 | $0.6589 | $2,839.85 |
| 2015-08-08 | $0.001118 | $0.001120 | $0.001043 | $0.001043 | $3.01 | $2,655.14 |
| 2015-08-09 | $0.001044 | $0.001328 | $0.001042 | $0.001325 | $0.3036 | $3,382.01 |
| 2015-08-10 | $0.001325 | $0.001330 | $0.001050 | $0.001058 | $9.07 | $2,704.74 |
| 2015-08-11 | $0.001058 | $0.001330 | $0.001056 | $0.001081 | $5.01 | $2,770.47 |
| 2015-08-12 | $0.001082 | $0.001615 | $0.001062 | $0.001065 | $3.44 | $2,736.29 |
| 2015-08-13 | $0.001065 | $0.001065 | $0.0007885 | $0.001056 | $4.77 | $2,718.71 |
| 2015-08-14 | $0.001056 | $0.001334 | $0.001046 | $0.001063 | $2.08 | $2,740.72 |
| 2015-08-15 | $0.001063 | $0.001333 | $0.001045 | $0.001046 | $3.59 | $2,701.91 |
| 2015-08-16 | $0.001046 | $0.001297 | $0.001028 | $0.001034 | $1.48 | $2,677.64 |
| 2015-08-17 | $0.001034 | $0.001042 | $0.001028 | $0.001032 | $6.74 | $2,676.21 |
| 2015-08-18 | $0.001032 | $0.001283 | $0.001015 | $0.001066 | $1.11 | $2,766.52 |
| 2015-08-19 | $0.001055 | $0.001421 | $0.0008911 | $0.0009069 | $2.20 | $2,359.69 |
| 2015-08-20 | $0.0009067 | $0.001166 | $0.0009067 | $0.0009417 | $2.93 | $2,456.75 |
| 2015-08-21 | $0.0009414 | $0.001177 | $0.0009269 | $0.0009310 | $2.70 | $2,434.92 |
| 2015-08-22 | $0.0009303 | $0.001138 | $0.0008908 | $0.0009219 | $0.2766 | $2,415.41 |
| 2015-08-23 | $0.0009216 | $0.0009308 | $0.0009023 | $0.0009135 | $0.3491 | $2,398.13 |
| 2015-08-24 | $0.0009127 | $0.0009127 | $0.0008418 | $0.0008456 | $12.04 | $2,223.34 |
| 2015-08-25 | $0.0008420 | $0.001076 | $0.0007983 | $0.0008867 | $0.6394 | $2,336.87 |
| 2015-08-26 | $0.0008864 | $0.001156 | $0.0008808 | $0.0009033 | $6.31 | $2,384.99 |
| 2015-08-27 | $0.0009033 | $0.0009146 | $0.0008947 | $0.0008982 | $2.91 | $2,376.39 |
| 2015-08-28 | $0.0008991 | $0.001171 | $0.0008837 | $0.0009259 | $0.5698 | $2,454.75 |
| 2015-08-29 | $0.0009256 | $0.001163 | $0.0009093 | $0.0009192 | $0.4823 | $2,441.36 |
| 2015-08-30 | $0.0009191 | $0.001154 | $0.0009191 | $0.001142 | $2.78 | $3,040.96 |
| 2015-08-31 | $0.001144 | $0.001384 | $0.0009037 | $0.0009207 | $15.30 | $2,455.90 |