Qurito QURO
Xếp hạng #?
12:43:16 17/09/2020
Qurito (QURO)
Không theo dõi
Lịch sử giá Qurito (QURO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008127 | $0.01047 | $0.008043 | $0.01038 | $0.5503 | $99,022.03 |
| 2019-02-02 | $0.01037 | $0.01048 | $0.008167 | $0.008257 | $0.4128 | $78,771.64 |
| 2019-02-03 | $0.008258 | $0.008275 | $0.007664 | $0.007706 | $2.86 | $73,516.69 |
| 2019-02-04 | $0.007732 | $0.007754 | $0.007659 | $0.007719 | $0 | $73,644.80 |
| 2019-02-05 | $0.007719 | $0.007719 | $0.007719 | $0.007719 | $0 | $73,644.80 |
| 2019-02-06 | $0.007719 | $0.007719 | $0.007719 | $0.007719 | $0 | $73,644.80 |
| 2019-02-07 | $0.007719 | $0.01015 | $0.007474 | $0.01009 | $2.94 | $96,222.84 |
| 2019-02-08 | $0.01010 | $0.01257 | $0.01006 | $0.01249 | $0 | $119,121 |
| 2019-02-09 | $0.01249 | $0.01249 | $0.007898 | $0.01015 | $2.89 | $96,873.34 |
| 2019-02-10 | $0.01016 | $0.01018 | $0.008758 | $0.008878 | $31.96 | $84,698.72 |
| 2019-02-11 | $0.008872 | $0.008872 | $0.008748 | $0.008771 | $0 | $83,673.20 |
| 2019-02-12 | $0.008771 | $0.008771 | $0.007859 | $0.008027 | $0.08027 | $76,576.28 |
| 2019-02-13 | $0.008027 | $0.01186 | $0.006833 | $0.006907 | $836.40 | $65,894.32 |
| 2019-02-14 | $0.006926 | $0.007244 | $0.006808 | $0.006903 | $3,257.55 | $65,851.41 |
| 2019-02-15 | $0.006839 | $0.007022 | $0.006129 | $0.006155 | $3,805.28 | $58,719.21 |
| 2019-02-16 | $0.006169 | $0.006365 | $0.006155 | $0.006181 | $0 | $58,970.57 |
| 2019-02-17 | $0.006181 | $0.008673 | $0.006181 | $0.007612 | $0.6159 | $72,619.01 |
| 2019-02-18 | $0.007605 | $0.008954 | $0.004640 | $0.004724 | $14,966.44 | $45,069.55 |
| 2019-02-19 | $0.004715 | $0.004837 | $0.004575 | $0.004601 | $29,839.71 | $43,899.16 |
| 2019-02-20 | $0.004584 | $0.004749 | $0.004495 | $0.004749 | $21,008.80 | $45,305.11 |
| 2019-02-21 | $0.004755 | $0.004755 | $0.004484 | $0.004634 | $33,042.88 | $44,210.30 |
| 2019-02-22 | $0.004649 | $0.004758 | $0.004348 | $0.004722 | $67,156.97 | $45,051.48 |
| 2019-02-23 | $0.004731 | $0.005023 | $0.004650 | $0.005014 | $6,936.29 | $47,833.34 |
| 2019-02-24 | $0.005014 | $0.005212 | $0.004304 | $0.004304 | $68.14 | $41,058.83 |
| 2019-02-25 | $0.004275 | $0.004447 | $0.002549 | $0.002780 | $55.66 | $26,523.33 |
| 2019-02-26 | $0.002782 | $0.005580 | $0.002731 | $0.005559 | $24.00 | $53,038.03 |
| 2019-02-27 | $0.005563 | $0.008295 | $0.005524 | $0.008223 | $178.74 | $78,453.12 |
| 2019-02-28 | $0.008233 | $0.008401 | $0.008223 | $0.008279 | $5.51 | $78,983.17 |