QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0008611 | $0.001309 | $0.0008550 | $0.0008679 | $0.7609 | $2,860.94 |
| 2016-01-02 | $0.0008687 | $0.001738 | $0.0008640 | $0.001733 | $39.30 | $5,725.38 |
| 2016-01-03 | $0.001734 | $0.002993 | $0.001291 | $0.002579 | $380.95 | $8,535.76 |
| 2016-01-04 | $0.002580 | $0.003039 | $0.002574 | $0.002599 | $10.32 | $8,612.56 |
| 2016-01-05 | $0.002599 | $0.003027 | $0.002578 | $0.002592 | $6.02 | $8,599.99 |
| 2016-01-06 | $0.002592 | $0.003015 | $0.002558 | $0.002581 | $15.85 | $8,578.96 |
| 2016-01-07 | $0.002575 | $0.003174 | $0.002574 | $0.002752 | $3.12 | $9,160.02 |
| 2016-01-08 | $0.002748 | $0.003185 | $0.002688 | $0.002720 | $14.90 | $9,069.53 |
| 2016-01-09 | $0.002719 | $0.003151 | $0.002681 | $0.002686 | $17.50 | $8,969.37 |
| 2016-01-10 | $0.002686 | $0.003134 | $0.002642 | $0.002686 | $1.27 | $8,986.36 |
| 2016-01-11 | $0.003136 | $0.003141 | $0.002663 | $0.002691 | $11.52 | $9,009.11 |
| 2016-01-12 | $0.002691 | $0.003130 | $0.002637 | $0.002637 | $8.70 | $8,844.67 |
| 2016-01-13 | $0.002614 | $0.003017 | $0.002547 | $0.002594 | $9.73 | $8,714.48 |
| 2016-01-14 | $0.002594 | $0.003021 | $0.002567 | $0.002582 | $7.35 | $8,688.05 |
| 2016-01-15 | $0.002582 | $0.002941 | $0.002194 | $0.002194 | $136.40 | $7,393.27 |
| 2016-01-16 | $0.002186 | $0.002734 | $0.002129 | $0.002714 | $12.48 | $9,160.25 |
| 2016-01-17 | $0.002713 | $0.002737 | $0.002281 | $0.002297 | $8.10 | $7,762.43 |
| 2016-01-18 | $0.002294 | $0.002329 | $0.002260 | $0.002322 | $29.88 | $7,859.52 |
| 2016-01-19 | $0.002323 | $0.002713 | $0.002274 | $0.002284 | $12.35 | $7,744.30 |
| 2016-01-20 | $0.002281 | $0.002867 | $0.002260 | $0.002531 | $6.15 | $8,593.65 |
| 2016-01-21 | $0.002521 | $0.002938 | $0.002438 | $0.002454 | $14.86 | $8,345.47 |
| 2016-01-22 | $0.002462 | $0.002462 | $0.002252 | $0.002293 | $6.84 | $7,809.41 |
| 2016-01-23 | $0.002295 | $0.002758 | $0.002292 | $0.002327 | $3.20 | $7,936.05 |
| 2016-01-24 | $0.002325 | $0.002828 | $0.002325 | $0.002419 | $3.30 | $8,264.06 |
| 2016-01-25 | $0.002418 | $0.002797 | $0.002331 | $0.002351 | $2.50 | $8,041.19 |
| 2016-01-26 | $0.002350 | $0.002767 | $0.002343 | $0.002354 | $15.62 | $8,069.17 |
| 2016-01-27 | $0.002353 | $0.002767 | $0.002351 | $0.002371 | $14.58 | $8,137.49 |
| 2016-01-28 | $0.002370 | $0.002687 | $0.002278 | $0.002662 | $10.81 | $9,141.32 |
| 2016-01-29 | $0.002662 | $0.002662 | $0.002193 | $0.002279 | $1.95 | $7,833.36 |
| 2016-01-30 | $0.002277 | $0.002646 | $0.002259 | $0.002269 | $0.4952 | $7,806.76 |
| 2016-01-31 | $0.002270 | $0.002660 | $0.002207 | $0.002212 | $16.31 | $7,624.18 |