Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005052 | $0.005925 | $0.005024 | $0.005905 | $1,003.32 | $56,337.85 |
| 2019-01-02 | $0.005933 | $0.006245 | $0.005347 | $0.005347 | $0 | $51,013.58 |
| 2019-01-03 | $0.005347 | $0.005347 | $0.004785 | $0.004794 | $0.8725 | $45,736.04 |
| 2019-01-04 | $0.004798 | $0.004838 | $0.004722 | $0.004747 | $0 | $45,282.11 |
| 2019-01-05 | $0.004747 | $0.006843 | $0.004747 | $0.006698 | $0.06698 | $63,895.35 |
| 2019-01-06 | $0.006688 | $0.006716 | $0.006538 | $0.006580 | $0 | $62,770.16 |
| 2019-01-07 | $0.006580 | $0.006580 | $0.006580 | $0.006580 | $0 | $62,770.16 |
| 2019-01-08 | $0.006580 | $0.006580 | $0.005003 | $0.005839 | $1,318.43 | $55,704.56 |
| 2019-01-09 | $0.005850 | $0.006102 | $0.005833 | $0.006048 | $13.80 | $57,701.72 |
| 2019-01-10 | $0.006053 | $0.006095 | $0.004510 | $0.004516 | $317.32 | $43,081.04 |
| 2019-01-11 | $0.004507 | $0.005567 | $0.003674 | $0.005520 | $120.89 | $52,658.70 |
| 2019-01-12 | $0.005514 | $0.005535 | $0.005462 | $0.005476 | $0 | $52,245.52 |
| 2019-01-13 | $0.005476 | $0.005476 | $0.005476 | $0.005476 | $0 | $52,245.52 |
| 2019-01-14 | $0.005476 | $0.005476 | $0.003741 | $0.003758 | $57.08 | $35,848.76 |
| 2019-01-15 | $0.003756 | $0.005886 | $0.003719 | $0.005083 | $463.66 | $48,488.53 |
| 2019-01-16 | $0.005077 | $0.005823 | $0.005068 | $0.005217 | $871.75 | $49,773.99 |
| 2019-01-17 | $0.005214 | $0.005403 | $0.004897 | $0.005382 | $19.64 | $51,347.39 |
| 2019-01-18 | $0.005380 | $0.005457 | $0.005273 | $0.005287 | $25.45 | $50,441.93 |
| 2019-01-19 | $0.005300 | $0.005797 | $0.004681 | $0.004723 | $681.50 | $45,059.30 |
| 2019-01-20 | $0.004718 | $0.005458 | $0.004714 | $0.005229 | $0.7224 | $49,886.43 |
| 2019-01-21 | $0.005231 | $0.005334 | $0.004837 | $0.004872 | $196.43 | $46,476.50 |
| 2019-01-22 | $0.004873 | $0.006622 | $0.001544 | $0.001547 | $0.9854 | $14,759.82 |
| 2019-01-23 | $0.001547 | $0.009724 | $0.001547 | $0.009630 | $2,944.94 | $91,875.09 |
| 2019-01-24 | $0.009633 | $0.009791 | $0.008892 | $0.008905 | $555.51 | $84,954.75 |
| 2019-01-25 | $0.008925 | $0.01107 | $0.008904 | $0.009289 | $34.18 | $88,618.22 |
| 2019-01-26 | $0.009288 | $0.01073 | $0.005926 | $0.005938 | $521.71 | $56,645.96 |
| 2019-01-27 | $0.005940 | $0.01118 | $0.004746 | $0.01100 | $253.89 | $104,924 |
| 2019-01-28 | $0.01099 | $0.01103 | $0.008214 | $0.009508 | $77.49 | $90,709.91 |
| 2019-01-29 | $0.009517 | $0.01010 | $0.004909 | $0.008836 | $275.62 | $84,295.26 |
| 2019-01-30 | $0.008838 | $0.01058 | $0.008523 | $0.01051 | $81.99 | $100,251 |
| 2019-01-31 | $0.01051 | $0.01066 | $0.008100 | $0.008116 | $1.49 | $77,429.98 |