QuazarCoin QCN
Xếp hạng #?
00:15:06 07/07/2018
QuazarCoin (QCN)
Không hoạt động
Lịch sử giá QuazarCoin (QCN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003367 | $0.004060 | $0.003348 | $0.003380 | $46.74 | $14,105.33 |
| 2016-07-02 | $0.003381 | $0.005433 | $0.003381 | $0.003516 | $18.77 | $14,694.30 |
| 2016-07-03 | $0.003519 | $0.005564 | $0.003245 | $0.005259 | $27.86 | $21,999.07 |
| 2016-07-04 | $0.005269 | $0.005384 | $0.003348 | $0.004783 | $11.63 | $20,034.51 |
| 2016-07-05 | $0.004786 | $0.004786 | $0.003325 | $0.003353 | $14.89 | $14,058.10 |
| 2016-07-06 | $0.003353 | $0.005426 | $0.003352 | $0.004739 | $66.57 | $19,897.13 |
| 2016-07-07 | $0.004741 | $0.005444 | $0.004283 | $0.004478 | $10.56 | $18,817.74 |
| 2016-07-08 | $0.004484 | $0.005896 | $0.004484 | $0.004667 | $8.50 | $19,636.91 |
| 2016-07-09 | $0.004666 | $0.004666 | $0.004434 | $0.004556 | $9.48 | $19,192.34 |
| 2016-07-10 | $0.004557 | $0.005202 | $0.004489 | $0.004548 | $18.52 | $19,180.04 |
| 2016-07-11 | $0.004546 | $0.005198 | $0.004515 | $0.004534 | $6.60 | $19,143.37 |
| 2016-07-12 | $0.004534 | $0.005178 | $0.004530 | $0.004652 | $9.64 | $19,664.03 |
| 2016-07-13 | $0.004652 | $0.005344 | $0.004590 | $0.004590 | $15.43 | $19,425.17 |
| 2016-07-14 | $0.004581 | $0.005277 | $0.004570 | $0.004605 | $19.03 | $19,511.26 |
| 2016-07-15 | $0.004607 | $0.005984 | $0.004607 | $0.004647 | $9.13 | $19,712.61 |
| 2016-07-16 | $0.004643 | $0.005989 | $0.004615 | $0.004635 | $8.69 | $19,687.89 |
| 2016-07-17 | $0.004625 | $0.005432 | $0.004625 | $0.004752 | $2.25 | $20,207.39 |
| 2016-07-18 | $0.004756 | $0.005444 | $0.004680 | $0.004714 | $29.60 | $20,063.48 |
| 2016-07-19 | $0.004712 | $0.005385 | $0.004673 | $0.004710 | $22.22 | $20,073.99 |
| 2016-07-20 | $0.004710 | $0.005355 | $0.004644 | $0.004661 | $3.27 | $19,879.34 |
| 2016-07-21 | $0.004660 | $0.005316 | $0.004623 | $0.004656 | $9.00 | $19,880.69 |
| 2016-07-22 | $0.004655 | $0.004666 | $0.004527 | $0.004554 | $11.07 | $19,466.87 |
| 2016-07-23 | $0.004554 | $0.005240 | $0.004540 | $0.004589 | $10.42 | $19,642.48 |
| 2016-07-24 | $0.004589 | $0.005274 | $0.004570 | $0.004628 | $14.95 | $19,832.74 |
| 2016-07-25 | $0.004629 | $0.005244 | $0.004574 | $0.004578 | $35.16 | $19,646.70 |
| 2016-07-26 | $0.004579 | $0.005244 | $0.004521 | $0.004565 | $18.17 | $19,613.46 |
| 2016-07-27 | $0.004562 | $0.005249 | $0.004539 | $0.004580 | $24.46 | $19,701.24 |
| 2016-07-28 | $0.004580 | $0.005253 | $0.004580 | $0.004586 | $15.27 | $19,747.70 |
| 2016-07-29 | $0.004585 | $0.005252 | $0.004583 | $0.004599 | $12.79 | $19,822.72 |
| 2016-07-30 | $0.004599 | $0.004608 | $0.004579 | $0.004585 | $0.5305 | $19,776.11 |
| 2016-07-31 | $0.004585 | $0.005088 | $0.004371 | $0.004375 | $28.27 | $18,886.51 |