QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002084 | $0.002509 | $0.002080 | $0.002089 | $8.32 | $7,796.98 |
| 2016-04-02 | $0.002090 | $0.002527 | $0.002090 | $0.002525 | $1.81 | $9,434.09 |
| 2016-04-03 | $0.002525 | $0.002528 | $0.002098 | $0.002104 | $3.49 | $7,873.89 |
| 2016-04-04 | $0.002105 | $0.002523 | $0.002098 | $0.002107 | $9.81 | $7,896.06 |
| 2016-04-05 | $0.002107 | $0.002544 | $0.002103 | $0.002120 | $2.92 | $7,953.70 |
| 2016-04-06 | $0.002120 | $0.002123 | $0.002114 | $0.002116 | $1.44 | $7,950.19 |
| 2016-04-07 | $0.002117 | $0.002542 | $0.002103 | $0.002536 | $12.62 | $9,537.21 |
| 2016-04-08 | $0.002536 | $0.002972 | $0.002098 | $0.002101 | $4.73 | $7,913.86 |
| 2016-04-09 | $0.002102 | $0.002517 | $0.002083 | $0.002097 | $0.1952 | $7,907.76 |
| 2016-04-10 | $0.002097 | $0.002112 | $0.002096 | $0.002108 | $0.6659 | $7,959.35 |
| 2016-04-11 | $0.002108 | $0.002535 | $0.002103 | $0.002112 | $2.05 | $7,985.66 |
| 2016-04-12 | $0.002112 | $0.002555 | $0.002112 | $0.002127 | $0.9591 | $8,053.57 |
| 2016-04-13 | $0.002126 | $0.002549 | $0.002115 | $0.002119 | $13.10 | $8,034.01 |
| 2016-04-14 | $0.002119 | $0.002544 | $0.002115 | $0.002121 | $1.88 | $8,048.64 |
| 2016-04-15 | $0.002121 | $0.002579 | $0.002121 | $0.002149 | $1.52 | $8,166.40 |
| 2016-04-16 | $0.002149 | $0.002593 | $0.002145 | $0.002152 | $4.04 | $8,190.63 |
| 2016-04-17 | $0.002153 | $0.002157 | $0.002130 | $0.002136 | $0.9220 | $8,141.16 |
| 2016-04-18 | $0.002137 | $0.002573 | $0.002135 | $0.002143 | $11.68 | $8,173.88 |
| 2016-04-19 | $0.002143 | $0.002616 | $0.002141 | $0.002613 | $8.93 | $9,982.15 |
| 2016-04-20 | $0.002613 | $0.002651 | $0.002172 | $0.002207 | $0.5866 | $8,444.25 |
| 2016-04-21 | $0.002207 | $0.002682 | $0.002205 | $0.002247 | $1.38 | $8,607.68 |
| 2016-04-22 | $0.002247 | $0.002689 | $0.002221 | $0.002228 | $7.80 | $8,543.94 |
| 2016-04-23 | $0.002229 | $0.002251 | $0.002222 | $0.002251 | $1.75 | $8,641.99 |
| 2016-04-24 | $0.002251 | $0.002712 | $0.002245 | $0.002293 | $1.44 | $8,817.42 |
| 2016-04-25 | $0.002293 | $0.002795 | $0.002268 | $0.002774 | $60.67 | $10,681.02 |
| 2016-04-26 | $0.002769 | $0.003243 | $0.002309 | $0.002331 | $7.96 | $8,989.16 |
| 2016-04-27 | $0.002330 | $0.003196 | $0.002221 | $0.002221 | $8.31 | $8,569.17 |
| 2016-04-28 | $0.002223 | $0.003136 | $0.002183 | $0.002694 | $56.47 | $10,411.31 |
| 2016-04-29 | $0.002694 | $0.003608 | $0.002676 | $0.002731 | $6.77 | $10,568.92 |
| 2016-04-30 | $0.002731 | $0.003628 | $0.002700 | $0.003138 | $5.02 | $12,155.83 |