Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007986 | $0.008049 | $0.007759 | $0.007846 | $107.83 | $0 |
| 2018-10-02 | $0.007824 | $0.01055 | $0.007807 | $0.01042 | $456.84 | $0 |
| 2018-10-03 | $0.01043 | $0.01055 | $0.006675 | $0.006729 | $444.48 | $0 |
| 2018-10-04 | $0.006733 | $0.01053 | $0.006643 | $0.01040 | $2,102.91 | $0 |
| 2018-10-05 | $0.01040 | $0.01055 | $0.007950 | $0.008874 | $645.49 | $0 |
| 2018-10-06 | $0.008888 | $0.008955 | $0.002243 | $0.005627 | $31.49 | $0 |
| 2018-10-07 | $0.005649 | $0.006789 | $0.005625 | $0.006688 | $7.22 | $0 |
| 2018-10-08 | $0.006719 | $0.008598 | $0.006678 | $0.008543 | $556.82 | $0 |
| 2018-10-09 | $0.008562 | $0.01058 | $0.008525 | $0.01056 | $190.89 | $0 |
| 2018-10-10 | $0.01056 | $0.01056 | $0.01041 | $0.01043 | $67.81 | $0 |
| 2018-10-11 | $0.009218 | $0.009290 | $0.008678 | $0.008681 | $0.08681 | $0 |
| 2018-10-12 | $0.008677 | $0.008894 | $0.007158 | $0.007174 | $99.98 | $0 |
| 2018-10-13 | $0.007174 | $0.007216 | $0.006280 | $0.006292 | $4.81 | $0 |
| 2018-10-14 | $0.006294 | $0.01668 | $0.003857 | $0.01623 | $23.46 | $0 |
| 2018-10-15 | $0.01627 | $0.03656 | $0.008691 | $0.008848 | $395.93 | $0 |
| 2018-10-16 | $0.008847 | $0.009567 | $0.007266 | $0.007296 | $32.10 | $0 |
| 2018-10-17 | $0.007321 | $0.007338 | $0.006625 | $0.007260 | $582.33 | $0 |
| 2018-10-18 | $0.007273 | $0.008369 | $0.006556 | $0.006606 | $244.16 | $0 |
| 2018-10-19 | $0.006605 | $0.006621 | $0.004280 | $0.004298 | $0.002149 | $0 |
| 2018-10-20 | $0.006427 | $0.007563 | $0.006422 | $0.006952 | $13.73 | $0 |
| 2018-10-21 | $0.006955 | $0.007627 | $0.006937 | $0.007505 | $479.26 | $0 |
| 2018-10-22 | $0.007504 | $0.007577 | $0.004383 | $0.006269 | $14.75 | $0 |
| 2018-10-23 | $0.006271 | $0.009107 | $0.006256 | $0.009092 | $15.80 | $0 |
| 2018-10-24 | $0.009091 | $0.3363 | $0.009074 | $0.2354 | $135.11 | $0 |
| 2018-10-25 | $0.2354 | $0.2356 | $0.2071 | $0.2071 | $151.92 | $0 |
| 2018-10-26 | $0.2071 | $0.2071 | $0.006484 | $0.006520 | $1,005.61 | $0 |
| 2018-10-27 | $0.006511 | $0.007906 | $0.005588 | $0.006602 | $117.20 | $0 |
| 2018-10-28 | $0.006637 | $0.006642 | $0.006365 | $0.006431 | $53.12 | $0 |
| 2018-10-29 | $0.006399 | $0.008990 | $0.001956 | $0.001971 | $0.1504 | $0 |
| 2018-10-30 | $0.001972 | $0.001974 | $0.0004878 | $0.0004897 | $0.01061 | $0 |
| 2018-10-31 | $0.0004897 | $0.05220 | $0.0004897 | $0.03445 | $798.28 | $0 |