Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03445 | $0.03945 | $0.007580 | $0.007580 | $921.34 | $0 |
| 2018-11-02 | $0.007580 | $0.008292 | $0.004492 | $0.008138 | $2,506.55 | $0 |
| 2018-11-03 | $0.008138 | $0.008198 | $0.007791 | $0.007888 | $78.67 | $0 |
| 2018-11-04 | $0.007888 | $0.01889 | $0.005591 | $0.007892 | $155.53 | $0 |
| 2018-11-05 | $0.007889 | $0.008807 | $0.007734 | $0.008807 | $267.97 | $0 |
| 2018-11-06 | $0.008805 | $0.009183 | $0.007903 | $0.007970 | $110.46 | $0 |
| 2018-11-07 | $0.007966 | $0.02405 | $0.007936 | $0.008544 | $27.21 | $81,514.38 |
| 2018-11-08 | $0.008541 | $0.008563 | $0.007751 | $0.007783 | $20.86 | $74,247.17 |
| 2018-11-09 | $0.007783 | $0.007819 | $0.007725 | $0.007734 | $0 | $73,780.95 |
| 2018-11-10 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $73,780.95 |
| 2018-11-11 | $0.007734 | $0.02112 | $0.007734 | $0.02112 | $0.004224 | $201,503 |
| 2018-11-12 | $0.02110 | $0.02124 | $0.004005 | $0.004024 | $20.68 | $38,388.02 |
| 2018-11-13 | $0.004028 | $0.008366 | $0.002296 | $0.008244 | $19.74 | $78,647.98 |
| 2018-11-14 | $0.008238 | $0.008719 | $0.006339 | $0.006591 | $75.06 | $62,877.08 |
| 2018-11-15 | $0.006624 | $0.008430 | $0.004997 | $0.008430 | $28.68 | $80,424.05 |
| 2018-11-16 | $0.008442 | $0.008502 | $0.006698 | $0.006789 | $11.43 | $64,764.00 |
| 2018-11-17 | $0.006803 | $0.006844 | $0.006716 | $0.006819 | $0.5544 | $65,048.77 |
| 2018-11-18 | $0.006841 | $0.006898 | $0.006138 | $0.006195 | $0.4226 | $59,096.94 |
| 2018-11-19 | $0.006207 | $0.006649 | $0.005769 | $0.005909 | $0.8864 | $56,373.35 |
| 2018-11-20 | $0.005875 | $0.006033 | $0.003088 | $0.004175 | $0.8342 | $39,825.53 |
| 2018-11-21 | $0.004192 | $0.004442 | $0.002913 | $0.003024 | $2.64 | $28,851.03 |
| 2018-11-22 | $0.003022 | $0.005578 | $0.002875 | $0.005338 | $0.6702 | $50,927.96 |
| 2018-11-23 | $0.005301 | $0.005336 | $0.004756 | $0.004903 | $0.04903 | $46,773.84 |
| 2018-11-24 | $0.004900 | $0.005041 | $0.004879 | $0.004910 | $0 | $46,843.29 |
| 2018-11-25 | $0.004910 | $0.004910 | $0.004910 | $0.004910 | $0 | $46,843.29 |
| 2018-11-26 | $0.004910 | $0.004910 | $0.004910 | $0.004910 | $0 | $46,843.29 |
| 2018-11-27 | $0.004910 | $0.004910 | $0.004910 | $0.004910 | $0 | $46,843.29 |
| 2018-11-28 | $0.004910 | $0.004910 | $0.001565 | $0.001592 | $0.4825 | $15,191.58 |
| 2018-11-29 | $0.001595 | $0.005070 | $0.001575 | $0.003747 | $95.94 | $35,742.00 |
| 2018-11-30 | $0.003754 | $0.003754 | $0.002684 | $0.002716 | $0.6613 | $25,910.27 |