Quoxent QUO
Xếp hạng #?
15:51:00 14/06/2021
Quoxent (QUO)
Không theo dõi
Lịch sử giá Quoxent (QUO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001704 | $0.001742 | $0.001630 | $0.001634 | $694.20 | $331,399 |
| 2019-05-02 | $0.001635 | $0.001783 | $0.0006656 | $0.001596 | $4,959.41 | $323,544 |
| 2019-05-03 | $0.001595 | $0.001936 | $0.001590 | $0.001901 | $1,079.66 | $385,345 |
| 2019-05-04 | $0.001901 | $0.002043 | $0.001689 | $0.001692 | $2,779.66 | $343,027 |
| 2019-05-05 | $0.001692 | $0.001732 | $0.001632 | $0.001677 | $762.45 | $340,086 |
| 2019-05-06 | $0.001676 | $0.001878 | $0.001639 | $0.001869 | $176.20 | $378,901 |
| 2019-05-07 | $0.001868 | $0.001965 | $0.001702 | $0.001925 | $669.89 | $390,246 |
| 2019-05-08 | $0.001923 | $0.001979 | $0.001697 | $0.001973 | $808.04 | $406,985 |
| 2019-05-09 | $0.001973 | $0.002073 | $0.001806 | $0.001851 | $607.01 | $381,876 |
| 2019-05-10 | $0.001850 | $0.002057 | $0.001821 | $0.001847 | $791.91 | $381,113 |
| 2019-05-11 | $0.001850 | $0.002213 | $0.001374 | $0.002013 | $1,598.01 | $415,355 |
| 2019-05-12 | $0.002013 | $0.002020 | $0.001235 | $0.001255 | $695.29 | $258,848 |
| 2019-05-13 | $0.001255 | $0.001814 | $0.001243 | $0.001646 | $506.60 | $339,655 |
| 2019-05-14 | $0.001647 | $0.001878 | $0.001534 | $0.001874 | $326.93 | $386,683 |
| 2019-05-15 | $0.001881 | $0.002087 | $0.001590 | $0.002009 | $717.39 | $414,376 |
| 2019-05-16 | $0.002023 | $0.002084 | $0.001803 | $0.001857 | $86.35 | $383,075 |
| 2019-05-17 | $0.001855 | $0.001981 | $0.001633 | $0.001828 | $1,717.11 | $377,077 |
| 2019-05-18 | $0.001828 | $0.003507 | $0.001817 | $0.002899 | $9,058.57 | $598,173 |
| 2019-05-19 | $0.002972 | $0.005398 | $0.002928 | $0.004190 | $12,237.86 | $864,358 |
| 2019-05-20 | $0.004190 | $0.007400 | $0.004052 | $0.005585 | $19,938.69 | $1,152,201 |
| 2019-05-21 | $0.005582 | $0.005610 | $0.003371 | $0.004368 | $4,504.54 | $901,229 |
| 2019-05-22 | $0.004368 | $0.005766 | $0.003644 | $0.003831 | $4,158.26 | $790,441 |
| 2019-05-23 | $0.003831 | $0.004286 | $0.003214 | $0.003308 | $2,201.49 | $699,859 |
| 2019-05-24 | $0.003309 | $0.003721 | $0.002809 | $0.003595 | $1,608.65 | $760,550 |
| 2019-05-25 | $0.003595 | $0.003736 | $0.002407 | $0.002445 | $1,500.86 | $517,352 |
| 2019-05-26 | $0.002521 | $0.002956 | $0.002311 | $0.002952 | $2,007.70 | $624,437 |
| 2019-05-27 | $0.002953 | $0.003015 | $0.002613 | $0.002814 | $448.90 | $598,542 |
| 2019-05-28 | $0.002812 | $0.003249 | $0.002680 | $0.002792 | $2,427.06 | $594,727 |
| 2019-05-29 | $0.002791 | $0.003484 | $0.002782 | $0.003025 | $566.44 | $645,326 |
| 2019-05-30 | $0.003025 | $0.003336 | $0.002604 | $0.002899 | $755.35 | $619,362 |
| 2019-05-31 | $0.002899 | $0.003013 | $0.002605 | $0.002824 | $1,209.23 | $604,121 |