QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.003138 | $0.003617 | $0.002688 | $0.003613 | $26.94 | $14,020.42 |
| 2016-05-02 | $0.003615 | $0.004060 | $0.002651 | $0.002668 | $13.23 | $10,366.10 |
| 2016-05-03 | $0.002668 | $0.004053 | $0.002656 | $0.003152 | $6.08 | $12,264.18 |
| 2016-05-04 | $0.003152 | $0.004022 | $0.002677 | $0.004021 | $10.29 | $15,661.12 |
| 2016-05-05 | $0.004020 | $0.004035 | $0.002675 | $0.002688 | $28.82 | $10,483.01 |
| 2016-05-06 | $0.002688 | $0.003610 | $0.002682 | $0.002758 | $13.80 | $10,772.82 |
| 2016-05-07 | $0.002758 | $0.003676 | $0.002744 | $0.002751 | $1.56 | $10,755.72 |
| 2016-05-08 | $0.002751 | $0.003670 | $0.002736 | $0.003210 | $17.47 | $12,570.42 |
| 2016-05-09 | $0.003210 | $0.004161 | $0.002740 | $0.002763 | $28.42 | $10,828.72 |
| 2016-05-10 | $0.002763 | $0.003683 | $0.002694 | $0.002704 | $13.57 | $10,609.55 |
| 2016-05-11 | $0.002705 | $0.002727 | $0.002705 | $0.002716 | $5.64 | $10,676.90 |
| 2016-05-12 | $0.002716 | $0.003625 | $0.002695 | $0.003183 | $1.96 | $12,525.05 |
| 2016-05-13 | $0.003183 | $0.003650 | $0.002734 | $0.002734 | $6.56 | $10,758.04 |
| 2016-05-14 | $0.002734 | $0.004096 | $0.002729 | $0.002734 | $3.96 | $10,757.77 |
| 2016-05-15 | $0.002734 | $0.003665 | $0.002733 | $0.002746 | $1.46 | $10,804.79 |
| 2016-05-16 | $0.002745 | $0.005481 | $0.002745 | $0.004543 | $801.79 | $17,875.98 |
| 2016-05-17 | $0.004542 | $0.005005 | $0.004536 | $0.004538 | $2.83 | $17,856.74 |
| 2016-05-18 | $0.004538 | $0.005003 | $0.004533 | $0.004547 | $19.35 | $17,891.20 |
| 2016-05-19 | $0.004546 | $0.004938 | $0.004396 | $0.004396 | $18.44 | $17,298.58 |
| 2016-05-20 | $0.004387 | $0.004441 | $0.004374 | $0.004424 | $5.44 | $17,409.46 |
| 2016-05-21 | $0.004427 | $0.004871 | $0.004417 | $0.004432 | $6.04 | $17,440.31 |
| 2016-05-22 | $0.004432 | $0.004869 | $0.004390 | $0.004394 | $5.90 | $17,291.26 |
| 2016-05-23 | $0.004393 | $0.004879 | $0.004388 | $0.004443 | $16.10 | $17,692.61 |
| 2016-05-24 | $0.004442 | $0.004917 | $0.004439 | $0.004460 | $5.02 | $17,783.09 |
| 2016-05-25 | $0.004460 | $0.004940 | $0.004460 | $0.004495 | $26.64 | $17,941.05 |
| 2016-05-26 | $0.004496 | $0.004983 | $0.004479 | $0.004534 | $37.55 | $18,120.06 |
| 2016-05-27 | $0.004534 | $0.005225 | $0.004534 | $0.004737 | $13.29 | $18,957.53 |
| 2016-05-28 | $0.004735 | $0.005543 | $0.004727 | $0.005306 | $2.76 | $21,261.44 |
| 2016-05-29 | $0.005300 | $0.005745 | $0.005122 | $0.005256 | $10.02 | $21,086.48 |
| 2016-05-30 | $0.005262 | $0.005954 | $0.005230 | $0.005347 | $27.71 | $21,478.85 |
| 2016-05-31 | $0.005339 | $0.005988 | $0.005207 | $0.005314 | $6.55 | $21,375.16 |