QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.001509 | $0.001809 | $0.001426 | $0.001450 | $10.61 | $4,556.06 |
| 2015-12-02 | $0.001450 | $0.001810 | $0.001398 | $0.001435 | $5.49 | $4,518.70 |
| 2015-12-03 | $0.001437 | $0.001481 | $0.001430 | $0.001445 | $1.84 | $4,555.69 |
| 2015-12-04 | $0.001444 | $0.001801 | $0.001423 | $0.001452 | $9.30 | $4,586.80 |
| 2015-12-05 | $0.001453 | $0.001914 | $0.001453 | $0.001555 | $0.4495 | $4,921.19 |
| 2015-12-06 | $0.001556 | $0.002010 | $0.001161 | $0.001175 | $33.92 | $3,719.49 |
| 2015-12-07 | $0.001166 | $0.001576 | $0.001156 | $0.001187 | $3.34 | $3,764.69 |
| 2015-12-08 | $0.001187 | $0.001590 | $0.001170 | $0.001239 | $2.36 | $3,937.40 |
| 2015-12-09 | $0.001247 | $0.001686 | $0.001219 | $0.001252 | $4.37 | $3,983.18 |
| 2015-12-10 | $0.001253 | $0.001668 | $0.001235 | $0.001662 | $6.91 | $5,294.71 |
| 2015-12-11 | $0.001662 | $0.001738 | $0.001260 | $0.001352 | $6.58 | $4,313.17 |
| 2015-12-12 | $0.001356 | $0.001407 | $0.001232 | $0.001308 | $1.26 | $4,178.50 |
| 2015-12-13 | $0.001305 | $0.001756 | $0.001279 | $0.001303 | $14.86 | $4,168.27 |
| 2015-12-14 | $0.001301 | $0.001789 | $0.001291 | $0.001777 | $6.23 | $5,695.30 |
| 2015-12-15 | $0.001777 | $0.002317 | $0.001357 | $0.001856 | $9.86 | $5,960.72 |
| 2015-12-16 | $0.001861 | $0.001861 | $0.001332 | $0.001364 | $47.00 | $4,386.53 |
| 2015-12-17 | $0.001365 | $0.001815 | $0.0008977 | $0.0009126 | $0.09696 | $2,937.87 |
| 2015-12-18 | $0.0009122 | $0.001380 | $0.0009099 | $0.0009273 | $1.57 | $2,991.13 |
| 2015-12-19 | $0.0009272 | $0.001396 | $0.0009245 | $0.001386 | $16.20 | $4,479.06 |
| 2015-12-20 | $0.001387 | $0.001388 | $0.001303 | $0.001327 | $3.49 | $4,294.04 |
| 2015-12-21 | $0.001328 | $0.001752 | $0.001282 | $0.001316 | $5.00 | $4,263.98 |
| 2015-12-22 | $0.001316 | $0.001772 | $0.001307 | $0.001312 | $3.87 | $4,258.61 |
| 2015-12-23 | $0.001310 | $0.001777 | $0.001310 | $0.001326 | $14.91 | $4,312.45 |
| 2015-12-24 | $0.001327 | $0.001816 | $0.001327 | $0.001365 | $3.96 | $4,446.19 |
| 2015-12-25 | $0.001365 | $0.001833 | $0.001356 | $0.001367 | $5.31 | $4,457.21 |
| 2015-12-26 | $0.001367 | $0.001372 | $0.001217 | $0.001254 | $3.69 | $4,095.11 |
| 2015-12-27 | $0.001252 | $0.001686 | $0.001227 | $0.001267 | $3.37 | $4,144.81 |
| 2015-12-28 | $0.001268 | $0.001289 | $0.0008393 | $0.0008447 | $2.50 | $2,767.54 |
| 2015-12-29 | $0.0008446 | $0.001294 | $0.0008442 | $0.0008647 | $0.2622 | $2,837.02 |
| 2015-12-30 | $0.0008660 | $0.001303 | $0.0008442 | $0.0008527 | $1.45 | $2,802.19 |
| 2015-12-31 | $0.0008532 | $0.001703 | $0.0008375 | $0.0008611 | $4.51 | $2,834.51 |