Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1322 | $0.1536 | $0.1304 | $0.1487 | $50,528.30 | $7,648,259 |
| 2018-03-02 | $0.1483 | $0.1830 | $0.1480 | $0.1662 | $180,106 | $8,575,611 |
| 2018-03-03 | $0.1660 | $0.1753 | $0.1631 | $0.1719 | $52,093.30 | $8,875,410 |
| 2018-03-04 | $0.1716 | $0.1728 | $0.1567 | $0.1723 | $56,595.10 | $8,900,043 |
| 2018-03-05 | $0.1671 | $0.1689 | $0.1596 | $0.1602 | $27,611.00 | $8,271,663 |
| 2018-03-06 | $0.1597 | $0.1889 | $0.1455 | $0.1507 | $61,093.40 | $7,804,178 |
| 2018-03-07 | $0.1506 | $0.1561 | $0.1328 | $0.1405 | $21,042.90 | $7,273,117 |
| 2018-03-08 | $0.1403 | $0.1458 | $0.1299 | $0.1344 | $29,869.80 | $6,964,131 |
| 2018-03-09 | $0.1336 | $0.1352 | $0.1146 | $0.1233 | $36,052.60 | $6,399,352 |
| 2018-03-10 | $0.1233 | $0.1304 | $0.1165 | $0.1192 | $12,817.90 | $6,190,941 |
| 2018-03-11 | $0.1188 | $0.1291 | $0.1115 | $0.1264 | $6,887.10 | $6,574,641 |
| 2018-03-12 | $0.1260 | $0.1423 | $0.1223 | $0.1256 | $43,373.00 | $6,530,753 |
| 2018-03-13 | $0.1248 | $0.1255 | $0.1131 | $0.1166 | $58,926.00 | $6,061,135 |
| 2018-03-14 | $0.1166 | $0.1212 | $0.09614 | $0.09969 | $31,121.70 | $5,214,311 |
| 2018-03-15 | $0.09965 | $0.1035 | $0.08818 | $0.1003 | $34,971.40 | $5,248,329 |
| 2018-03-16 | $0.1003 | $0.1120 | $0.09670 | $0.1008 | $39,009.30 | $5,280,326 |
| 2018-03-17 | $0.1009 | $0.1029 | $0.09014 | $0.09301 | $16,326.10 | $4,873,860 |
| 2018-03-18 | $0.09278 | $0.09885 | $0.08483 | $0.09857 | $16,228.50 | $5,164,970 |
| 2018-03-19 | $0.09815 | $0.1041 | $0.09610 | $0.09910 | $3,152.32 | $5,204,246 |
| 2018-03-20 | $0.1002 | $0.1089 | $0.09788 | $0.1040 | $37,111.70 | $5,464,128 |
| 2018-03-21 | $0.1042 | $0.1135 | $0.1040 | $0.1076 | $23,899.50 | $5,652,522 |
| 2018-03-22 | $0.1072 | $0.1131 | $0.09684 | $0.09842 | $38,490.50 | $5,185,103 |
| 2018-03-23 | $0.09841 | $0.1030 | $0.09447 | $0.09795 | $9,921.88 | $5,160,804 |
| 2018-03-24 | $0.09938 | $0.1022 | $0.09194 | $0.09444 | $36,485.20 | $4,975,883 |
| 2018-03-25 | $0.09314 | $0.1038 | $0.08990 | $0.09906 | $53,364.30 | $5,236,139 |
| 2018-03-26 | $0.09890 | $0.09944 | $0.08652 | $0.09007 | $22,175.30 | $4,760,927 |
| 2018-03-27 | $0.08993 | $0.09140 | $0.08486 | $0.08497 | $44,990.80 | $4,491,301 |
| 2018-03-28 | $0.08495 | $0.09060 | $0.08229 | $0.08857 | $33,386.60 | $4,681,643 |
| 2018-03-29 | $0.08867 | $0.08921 | $0.06894 | $0.07198 | $46,560.30 | $3,818,130 |
| 2018-03-30 | $0.07180 | $0.07432 | $0.06611 | $0.07034 | $10,429.70 | $3,733,762 |
| 2018-03-31 | $0.07035 | $0.07347 | $0.06934 | $0.07027 | $10,218.10 | $3,730,078 |