QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.002213 | $0.002647 | $0.002213 | $0.002238 | $13.12 | $7,724.17 |
| 2016-02-02 | $0.002238 | $0.002630 | $0.002238 | $0.002247 | $6.16 | $7,766.15 |
| 2016-02-03 | $0.002247 | $0.002611 | $0.002208 | $0.002220 | $1.73 | $7,682.09 |
| 2016-02-04 | $0.002220 | $0.002712 | $0.002220 | $0.002338 | $5.40 | $8,101.09 |
| 2016-02-05 | $0.002338 | $0.002733 | $0.002313 | $0.002317 | $6.14 | $8,042.67 |
| 2016-02-06 | $0.002319 | $0.002639 | $0.002234 | $0.002259 | $9.13 | $7,852.58 |
| 2016-02-07 | $0.002259 | $0.002663 | $0.002249 | $0.002259 | $0.6940 | $7,867.31 |
| 2016-02-08 | $0.002260 | $0.002651 | $0.002240 | $0.002240 | $11.93 | $7,812.83 |
| 2016-02-09 | $0.002241 | $0.002263 | $0.002237 | $0.002256 | $5.02 | $7,878.22 |
| 2016-02-10 | $0.002256 | $0.002313 | $0.002255 | $0.002290 | $7.58 | $8,007.41 |
| 2016-02-11 | $0.002290 | $0.002668 | $0.002258 | $0.002277 | $5.65 | $7,978.60 |
| 2016-02-12 | $0.002278 | $0.002689 | $0.002278 | $0.002305 | $5.43 | $8,086.24 |
| 2016-02-13 | $0.002306 | $0.002735 | $0.002306 | $0.002345 | $23.04 | $8,235.39 |
| 2016-02-14 | $0.002351 | $0.002850 | $0.002351 | $0.002850 | $13.55 | $10,024.28 |
| 2016-02-15 | $0.002851 | $0.002856 | $0.002386 | $0.002402 | $0.9975 | $8,460.93 |
| 2016-02-16 | $0.002401 | $0.002853 | $0.002401 | $0.002853 | $24.42 | $10,061.87 |
| 2016-02-17 | $0.002852 | $0.002945 | $0.002442 | $0.002498 | $35.46 | $8,822.16 |
| 2016-02-18 | $0.002498 | $0.002953 | $0.002494 | $0.002534 | $2.46 | $8,958.18 |
| 2016-02-19 | $0.002534 | $0.003362 | $0.002506 | $0.002946 | $31.33 | $10,433.81 |
| 2016-02-20 | $0.002945 | $0.003040 | $0.002607 | $0.002630 | $13.58 | $9,329.90 |
| 2016-02-21 | $0.002623 | $0.003136 | $0.002574 | $0.002632 | $2.19 | $9,351.44 |
| 2016-02-22 | $0.002633 | $0.003059 | $0.002598 | $0.002623 | $5.67 | $9,328.92 |
| 2016-02-23 | $0.002626 | $0.002639 | $0.002507 | $0.002523 | $7.75 | $8,987.71 |
| 2016-02-24 | $0.002524 | $0.002973 | $0.002483 | $0.002551 | $6.21 | $9,099.33 |
| 2016-02-25 | $0.002550 | $0.002566 | $0.002522 | $0.002547 | $117.04 | $9,094.47 |
| 2016-02-26 | $0.002547 | $0.002586 | $0.002530 | $0.002586 | $3.74 | $9,246.15 |
| 2016-02-27 | $0.002593 | $0.003019 | $0.002569 | $0.002596 | $2.68 | $9,294.25 |
| 2016-02-28 | $0.002595 | $0.002614 | $0.002543 | $0.002601 | $1.36 | $9,328.84 |
| 2016-02-29 | $0.002601 | $0.003073 | $0.002590 | $0.002629 | $3.26 | $9,439.33 |