QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.002626 | $0.003041 | $0.002594 | $0.002611 | $21.42 | $9,383.16 |
| 2016-03-02 | $0.002611 | $0.002616 | $0.002547 | $0.002547 | $3.34 | $9,168.67 |
| 2016-03-03 | $0.002544 | $0.002972 | $0.002516 | $0.002529 | $1.85 | $9,114.70 |
| 2016-03-04 | $0.002530 | $0.002944 | $0.002506 | $0.002879 | $3.34 | $10,394.88 |
| 2016-03-05 | $0.002877 | $0.003257 | $0.002758 | $0.002806 | $9.44 | $10,141.13 |
| 2016-03-06 | $0.002804 | $0.003265 | $0.002391 | $0.002446 | $115.15 | $8,852.33 |
| 2016-03-07 | $0.002446 | $0.002911 | $0.002438 | $0.002901 | $15.16 | $10,515.17 |
| 2016-03-08 | $0.002900 | $0.002905 | $0.002467 | $0.002484 | $15.13 | $9,016.92 |
| 2016-03-09 | $0.002484 | $0.002909 | $0.002470 | $0.002489 | $10.93 | $9,045.49 |
| 2016-03-10 | $0.002489 | $0.002923 | $0.002480 | $0.002503 | $8.41 | $9,112.74 |
| 2016-03-11 | $0.002503 | $0.002544 | $0.002502 | $0.002529 | $4.82 | $9,214.88 |
| 2016-03-12 | $0.002530 | $0.002909 | $0.002461 | $0.002471 | $1.75 | $9,015.18 |
| 2016-03-13 | $0.002470 | $0.002915 | $0.002470 | $0.002485 | $2.11 | $9,073.65 |
| 2016-03-14 | $0.002484 | $0.002500 | $0.002484 | $0.002498 | $3.01 | $9,132.58 |
| 2016-03-15 | $0.002499 | $0.002509 | $0.002490 | $0.002500 | $1.41 | $9,153.95 |
| 2016-03-16 | $0.002501 | $0.002921 | $0.002495 | $0.002920 | $53.09 | $10,706.95 |
| 2016-03-17 | $0.002919 | $0.002945 | $0.002509 | $0.002524 | $3.04 | $9,264.95 |
| 2016-03-18 | $0.002524 | $0.002939 | $0.002437 | $0.002458 | $6.04 | $9,034.88 |
| 2016-03-19 | $0.002457 | $0.002874 | $0.002443 | $0.002463 | $1.87 | $9,067.21 |
| 2016-03-20 | $0.002463 | $0.002899 | $0.002462 | $0.002898 | $1.53 | $10,682.71 |
| 2016-03-21 | $0.002896 | $0.002896 | $0.002053 | $0.002067 | $19.94 | $7,625.14 |
| 2016-03-22 | $0.002067 | $0.002507 | $0.002066 | $0.002090 | $0.7453 | $7,725.00 |
| 2016-03-23 | $0.002090 | $0.002515 | $0.002087 | $0.002090 | $3.60 | $7,738.27 |
| 2016-03-24 | $0.002090 | $0.002093 | $0.002077 | $0.002082 | $2.60 | $7,708.80 |
| 2016-03-25 | $0.002082 | $0.002508 | $0.002078 | $0.002086 | $0.2145 | $7,724.46 |
| 2016-03-26 | $0.002086 | $0.002506 | $0.001665 | $0.001672 | $2.04 | $6,190.73 |
| 2016-03-27 | $0.001672 | $0.002136 | $0.001672 | $0.001707 | $12.01 | $6,327.69 |
| 2016-03-28 | $0.001707 | $0.002130 | $0.001693 | $0.002121 | $1.83 | $7,872.27 |
| 2016-03-29 | $0.002121 | $0.002531 | $0.001699 | $0.002082 | $17.60 | $7,741.46 |
| 2016-03-30 | $0.002083 | $0.002492 | $0.002062 | $0.002074 | $6.21 | $7,722.23 |
| 2016-03-31 | $0.002074 | $0.002510 | $0.002074 | $0.002084 | $10.49 | $7,766.08 |