QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0009202 | $0.001374 | $0.0009202 | $0.001368 | $0.8424 | $3,655.94 |
| 2015-09-02 | $0.001369 | $0.001369 | $0.0009154 | $0.0009169 | $4.65 | $2,453.89 |
| 2015-09-03 | $0.0009171 | $0.001369 | $0.0009072 | $0.001140 | $2.99 | $3,057.21 |
| 2015-09-04 | $0.001140 | $0.001154 | $0.001140 | $0.001152 | $0.7998 | $3,096.07 |
| 2015-09-05 | $0.001151 | $0.001417 | $0.001147 | $0.001175 | $2.29 | $3,165.06 |
| 2015-09-06 | $0.001175 | $0.001444 | $0.001173 | $0.001200 | $4.72 | $3,233.52 |
| 2015-09-07 | $0.001199 | $0.001443 | $0.0009583 | $0.0009604 | $0.8700 | $2,593.77 |
| 2015-09-08 | $0.0009594 | $0.001227 | $0.0009594 | $0.0009745 | $1.21 | $2,637.50 |
| 2015-09-09 | $0.0009744 | $0.001204 | $0.0009513 | $0.0009524 | $1.19 | $2,583.53 |
| 2015-09-10 | $0.0009527 | $0.001430 | $0.0009432 | $0.001193 | $0.9680 | $3,242.05 |
| 2015-09-11 | $0.001192 | $0.001202 | $0.0009566 | $0.001201 | $0.4803 | $3,268.39 |
| 2015-09-12 | $0.001201 | $0.001201 | $0.0009390 | $0.0009407 | $0.1007 | $2,565.63 |
| 2015-09-13 | $0.0009409 | $0.0009437 | $0.0009173 | $0.0009232 | $0.3797 | $2,522.65 |
| 2015-09-14 | $0.0009220 | $0.001154 | $0.0009118 | $0.001153 | $13.70 | $3,158.18 |
| 2015-09-15 | $0.001153 | $0.001159 | $0.0009193 | $0.0009215 | $1.80 | $2,527.87 |
| 2015-09-16 | $0.0009212 | $0.001153 | $0.0009096 | $0.0009163 | $0.6191 | $2,518.86 |
| 2015-09-17 | $0.0009164 | $0.0009211 | $0.0009157 | $0.0009192 | $1.06 | $2,529.92 |
| 2015-09-18 | $0.0009192 | $0.001165 | $0.0009192 | $0.0009321 | $1.46 | $2,571.44 |
| 2015-09-19 | $0.0009319 | $0.001158 | $0.0009248 | $0.0009259 | $16.29 | $2,559.93 |
| 2015-09-20 | $0.0009260 | $0.002321 | $0.0009236 | $0.0009246 | $48.11 | $2,561.98 |
| 2015-09-21 | $0.0009248 | $0.0009249 | $0.0009061 | $0.0009076 | $0.4643 | $2,517.68 |
| 2015-09-22 | $0.0009083 | $0.001387 | $0.0009005 | $0.0009223 | $5.40 | $2,564.87 |
| 2015-09-23 | $0.0009225 | $0.001390 | $0.0009184 | $0.0009212 | $2.49 | $2,563.16 |
| 2015-09-24 | $0.0009211 | $0.001407 | $0.0009211 | $0.0009381 | $1.20 | $2,616.21 |
| 2015-09-25 | $0.0009381 | $0.0009497 | $0.0009347 | $0.0009408 | $1.43 | $2,627.43 |
| 2015-09-26 | $0.0009406 | $0.001174 | $0.0009334 | $0.0009375 | $0.7182 | $2,624.18 |
| 2015-09-27 | $0.0009374 | $0.001166 | $0.0009304 | $0.0009310 | $2.65 | $2,610.71 |
| 2015-09-28 | $0.0009310 | $0.002136 | $0.0009299 | $0.001196 | $19.27 | $3,359.63 |
| 2015-09-29 | $0.001196 | $0.002390 | $0.0009437 | $0.0009462 | $4.06 | $2,664.09 |
| 2015-09-30 | $0.0009467 | $0.001663 | $0.0009434 | $0.0009443 | $2.54 | $2,662.71 |