QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0006283 | $0.001282 | $0.0006238 | $0.0006515 | $2.91 | $1,944.61 |
| 2015-11-02 | $0.0006509 | $0.001007 | $0.0006464 | $0.0007213 | $0.5715 | $2,157.92 |
| 2015-11-03 | $0.0007224 | $0.001231 | $0.0007153 | $0.0008023 | $12.14 | $2,403.75 |
| 2015-11-04 | $0.0008068 | $0.001409 | $0.0007611 | $0.0008178 | $0.5500 | $2,454.93 |
| 2015-11-05 | $0.0008231 | $0.001196 | $0.0007492 | $0.0007753 | $0.2569 | $2,330.94 |
| 2015-11-06 | $0.0007727 | $0.001117 | $0.0007080 | $0.0007477 | $0.5821 | $2,252.38 |
| 2015-11-07 | $0.0007489 | $0.001162 | $0.0007449 | $0.0007738 | $0.04270 | $2,335.22 |
| 2015-11-08 | $0.0007730 | $0.0007798 | $0.0007374 | $0.0007446 | $0.4422 | $2,251.09 |
| 2015-11-09 | $0.0007467 | $0.0007706 | $0.0007258 | $0.0007627 | $0.2723 | $2,309.61 |
| 2015-11-10 | $0.0007605 | $0.0007628 | $0.0006582 | $0.0006733 | $0.2842 | $2,042.68 |
| 2015-11-11 | $0.0006736 | $0.0009576 | $0.0006020 | $0.0006220 | $2.78 | $1,890.11 |
| 2015-11-12 | $0.0006222 | $0.0009980 | $0.0006222 | $0.0006777 | $1.75 | $2,062.92 |
| 2015-11-13 | $0.0006763 | $0.0009942 | $0.0006522 | $0.0006725 | $0.5462 | $2,050.68 |
| 2015-11-14 | $0.0006735 | $0.001011 | $0.0006599 | $0.0006656 | $19.84 | $2,031.38 |
| 2015-11-15 | $0.0006658 | $0.0006693 | $0.0006350 | $0.0006405 | $1.45 | $1,958.58 |
| 2015-11-16 | $0.0006403 | $0.0009590 | $0.0006318 | $0.0006614 | $0.1298 | $2,026.08 |
| 2015-11-17 | $0.0006615 | $0.0006767 | $0.0006592 | $0.0006701 | $0.7441 | $2,057.07 |
| 2015-11-18 | $0.0006702 | $0.001002 | $0.0006613 | $0.0006687 | $9.64 | $2,054.93 |
| 2015-11-19 | $0.0006692 | $0.001003 | $0.0006505 | $0.0006521 | $1.93 | $2,008.01 |
| 2015-11-20 | $0.0006523 | $0.0009688 | $0.0006308 | $0.0006443 | $3.98 | $1,986.71 |
| 2015-11-21 | $0.0006440 | $0.0009845 | $0.0006392 | $0.0009799 | $40.48 | $3,028.20 |
| 2015-11-22 | $0.0009808 | $0.001294 | $0.0006433 | $0.0009727 | $3.36 | $3,011.30 |
| 2015-11-23 | $0.0009736 | $0.001626 | $0.0006467 | $0.0009690 | $7.97 | $3,005.06 |
| 2015-11-24 | $0.0009691 | $0.001610 | $0.0009544 | $0.001600 | $22.56 | $4,969.89 |
| 2015-11-25 | $0.001600 | $0.001640 | $0.0009749 | $0.001314 | $17.04 | $4,088.02 |
| 2015-11-26 | $0.001313 | $0.001780 | $0.001017 | $0.001065 | $5.85 | $3,321.05 |
| 2015-11-27 | $0.001058 | $0.001815 | $0.001044 | $0.001075 | $3.82 | $3,358.29 |
| 2015-11-28 | $0.001074 | $0.002134 | $0.001057 | $0.001785 | $53.37 | $5,580.06 |
| 2015-11-29 | $0.001787 | $0.001860 | $0.001444 | $0.001857 | $4.45 | $5,818.00 |
| 2015-11-30 | $0.001856 | $0.001892 | $0.001492 | $0.001509 | $1.10 | $4,735.42 |