QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.005314 | $0.005881 | $0.005256 | $0.005379 | $10.21 | $21,658.63 |
| 2016-06-02 | $0.005369 | $0.005909 | $0.005331 | $0.005380 | $34.55 | $21,691.85 |
| 2016-06-03 | $0.005380 | $0.006319 | $0.005369 | $0.005691 | $60.46 | $22,971.22 |
| 2016-06-04 | $0.005692 | $0.006327 | $0.005642 | $0.005732 | $7.41 | $23,164.85 |
| 2016-06-05 | $0.005727 | $0.006331 | $0.005692 | $0.005750 | $10.01 | $23,268.02 |
| 2016-06-06 | $0.005750 | $0.006423 | $0.005746 | $0.005855 | $19.25 | $23,720.93 |
| 2016-06-07 | $0.005855 | $0.006448 | $0.005675 | $0.005765 | $134.01 | $23,389.14 |
| 2016-06-08 | $0.005766 | $0.006323 | $0.005731 | $0.005818 | $8.63 | $23,626.68 |
| 2016-06-09 | $0.005816 | $0.006384 | $0.005710 | $0.005746 | $8.07 | $23,365.49 |
| 2016-06-10 | $0.005746 | $0.006369 | $0.005733 | $0.006353 | $24.64 | $25,863.53 |
| 2016-06-11 | $0.006352 | $0.006422 | $0.005798 | $0.006071 | $7.32 | $24,744.04 |
| 2016-06-12 | $0.006067 | $0.006848 | $0.006067 | $0.006723 | $13.71 | $27,435.49 |
| 2016-06-13 | $0.006728 | $0.007718 | $0.006645 | $0.007043 | $9.22 | $28,774.12 |
| 2016-06-14 | $0.007044 | $0.007615 | $0.006628 | $0.006858 | $9.14 | $28,053.67 |
| 2016-06-15 | $0.006856 | $0.007631 | $0.006726 | $0.006941 | $30.03 | $28,422.76 |
| 2016-06-16 | $0.006945 | $0.008242 | $0.006945 | $0.007662 | $38.33 | $31,411.60 |
| 2016-06-17 | $0.007663 | $0.008509 | $0.007166 | $0.007494 | $17.70 | $30,763.89 |
| 2016-06-18 | $0.007489 | $0.009294 | $0.007339 | $0.007565 | $78.91 | $31,091.31 |
| 2016-06-19 | $0.007562 | $0.008297 | $0.007507 | $0.007634 | $30.33 | $31,413.71 |
| 2016-06-20 | $0.007638 | $0.007641 | $0.007327 | $0.007373 | $33.10 | $30,374.55 |
| 2016-06-21 | $0.007372 | $0.007698 | $0.003286 | $0.004661 | $51.65 | $19,225.27 |
| 2016-06-22 | $0.004667 | $0.005429 | $0.003525 | $0.003529 | $0.9535 | $14,574.84 |
| 2016-06-23 | $0.003577 | $0.004161 | $0.002811 | $0.003119 | $12.01 | $12,895.72 |
| 2016-06-24 | $0.003120 | $0.004636 | $0.003120 | $0.003335 | $1.21 | $13,802.55 |
| 2016-06-25 | $0.003326 | $0.005473 | $0.003233 | $0.003327 | $20.49 | $13,785.90 |
| 2016-06-26 | $0.003326 | $0.003925 | $0.003085 | $0.003780 | $7.77 | $15,683.78 |
| 2016-06-27 | $0.003776 | $0.004533 | $0.003170 | $0.003895 | $9.10 | $16,178.64 |
| 2016-06-28 | $0.003932 | $0.004556 | $0.003189 | $0.003236 | $2.46 | $13,455.88 |
| 2016-06-29 | $0.003235 | $0.004513 | $0.003141 | $0.003199 | $8.20 | $13,318.08 |
| 2016-06-30 | $0.003199 | $0.004582 | $0.003190 | $0.003370 | $3.86 | $14,049.58 |