Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002883 | $0.002889 | $0.002735 | $0.002741 | $1,160.18 | $506,977 |
| 2019-03-02 | $0.002736 | $0.002895 | $0.002572 | $0.002664 | $907.29 | $493,460 |
| 2019-03-03 | $0.002661 | $0.002902 | $0.002545 | $0.002804 | $582.42 | $520,250 |
| 2019-03-04 | $0.002807 | $0.002845 | $0.002335 | $0.002780 | $2,028.62 | $516,794 |
| 2019-03-05 | $0.002782 | $0.002806 | $0.002488 | $0.002615 | $433.88 | $487,096 |
| 2019-03-06 | $0.002611 | $0.002890 | $0.002571 | $0.002809 | $243.30 | $524,046 |
| 2019-03-07 | $0.002809 | $0.002827 | $0.002622 | $0.002664 | $110.05 | $497,941 |
| 2019-03-08 | $0.002667 | $0.002769 | $0.002378 | $0.002395 | $640.38 | $448,453 |
| 2019-03-09 | $0.002393 | $0.002669 | $0.002384 | $0.002410 | $624.07 | $451,802 |
| 2019-03-10 | $0.002413 | $0.002484 | $0.002221 | $0.002445 | $1,155.99 | $459,212 |
| 2019-03-11 | $0.002446 | $0.003138 | $0.002389 | $0.002455 | $2,064.61 | $462,203 |
| 2019-03-12 | $0.002458 | $0.002480 | $0.002280 | $0.002349 | $271.40 | $442,905 |
| 2019-03-13 | $0.002354 | $0.002470 | $0.002033 | $0.002340 | $900.98 | $442,063 |
| 2019-03-14 | $0.002727 | $0.002753 | $0.002238 | $0.002580 | $737.70 | $488,427 |
| 2019-03-15 | $0.002564 | $0.002578 | $0.002207 | $0.002296 | $192.80 | $435,448 |
| 2019-03-16 | $0.002297 | $0.002550 | $0.002264 | $0.002537 | $595.19 | $481,909 |
| 2019-03-17 | $0.002538 | $0.002578 | $0.002304 | $0.002305 | $47.92 | $438,518 |
| 2019-03-18 | $0.002307 | $0.002474 | $0.001965 | $0.002378 | $2,011.37 | $453,015 |
| 2019-03-19 | $0.002380 | $0.002472 | $0.002135 | $0.002311 | $750.23 | $441,462 |
| 2019-03-20 | $0.002309 | $0.002318 | $0.002163 | $0.002173 | $292.94 | $415,647 |
| 2019-03-21 | $0.002176 | $0.002182 | $0.001806 | $0.002040 | $1,290.73 | $390,689 |
| 2019-03-22 | $0.002038 | $0.002306 | $0.001955 | $0.002301 | $523.92 | $439,569 |
| 2019-03-23 | $0.002298 | $0.002334 | $0.002012 | $0.002303 | $284.94 | $440,888 |
| 2019-03-24 | $0.002300 | $0.002333 | $0.002088 | $0.002328 | $136.09 | $446,476 |
| 2019-03-25 | $0.002332 | $0.002335 | $0.001887 | $0.001996 | $376.03 | $383,442 |
| 2019-03-26 | $0.001988 | $0.002487 | $0.001904 | $0.002069 | $1,343.97 | $397,939 |
| 2019-03-27 | $0.002070 | $0.002408 | $0.002064 | $0.002257 | $167.94 | $434,905 |
| 2019-03-28 | $0.002256 | $0.002372 | $0.002019 | $0.002035 | $597.28 | $392,497 |
| 2019-03-29 | $0.002035 | $0.002252 | $0.002022 | $0.002048 | $624.74 | $394,914 |
| 2019-03-30 | $0.002044 | $0.002247 | $0.002020 | $0.002226 | $482.04 | $429,554 |
| 2019-03-31 | $0.002226 | $0.002243 | $0.002059 | $0.002190 | $843.22 | $420,021 |