Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.07027 | $0.07375 | $0.06492 | $0.07202 | $34,170.00 | $3,833,568 |
| 2018-04-02 | $0.07237 | $0.07620 | $0.07021 | $0.07264 | $28,806.50 | $3,866,631 |
| 2018-04-03 | $0.07269 | $0.07762 | $0.07246 | $0.07732 | $21,231.90 | $4,115,957 |
| 2018-04-04 | $0.07727 | $0.07742 | $0.06739 | $0.06807 | $11,025.20 | $3,633,605 |
| 2018-04-05 | $0.06809 | $0.07030 | $0.06512 | $0.06682 | $11,630.00 | $3,567,041 |
| 2018-04-06 | $0.06648 | $0.06731 | $0.06394 | $0.06462 | $6,197.77 | $3,449,645 |
| 2018-04-07 | $0.06470 | $0.06786 | $0.06460 | $0.06571 | $7,117.50 | $3,515,896 |
| 2018-04-08 | $0.06577 | $0.06980 | $0.06577 | $0.06886 | $8,238.20 | $3,684,575 |
| 2018-04-09 | $0.06932 | $0.07376 | $0.06633 | $0.06917 | $12,618.40 | $3,701,099 |
| 2018-04-10 | $0.06923 | $0.08193 | $0.06915 | $0.08186 | $53,263.00 | $4,392,912 |
| 2018-04-11 | $0.08194 | $0.09101 | $0.07534 | $0.08519 | $70,843.60 | $4,571,198 |
| 2018-04-12 | $0.08498 | $0.09199 | $0.07977 | $0.08867 | $43,588.10 | $4,757,989 |
| 2018-04-13 | $0.08841 | $0.09726 | $0.08622 | $0.09306 | $42,367.90 | $5,017,536 |
| 2018-04-14 | $0.09320 | $0.09705 | $0.09096 | $0.09559 | $26,717.30 | $5,153,848 |
| 2018-04-15 | $0.09569 | $0.1194 | $0.09308 | $0.1172 | $139,853 | $6,316,774 |
| 2018-04-16 | $0.1175 | $0.1184 | $0.1067 | $0.1119 | $189,990 | $6,052,901 |
| 2018-04-17 | $0.1120 | $0.1161 | $0.1063 | $0.1075 | $39,408.30 | $5,815,431 |
| 2018-04-18 | $0.1076 | $0.1197 | $0.1074 | $0.1165 | $77,461.00 | $6,316,563 |
| 2018-04-19 | $0.1151 | $0.1207 | $0.1151 | $0.1193 | $63,969.40 | $6,464,778 |
| 2018-04-20 | $0.1193 | $0.1295 | $0.1190 | $0.1271 | $37,329.90 | $6,897,682 |
| 2018-04-21 | $0.1271 | $0.1271 | $0.1117 | $0.1194 | $55,919.80 | $6,482,089 |
| 2018-04-22 | $0.1194 | $0.1214 | $0.1134 | $0.1162 | $71,768.10 | $6,315,607 |
| 2018-04-23 | $0.1150 | $0.1216 | $0.1149 | $0.1168 | $64,138.30 | $6,348,160 |
| 2018-04-24 | $0.1169 | $0.1225 | $0.1125 | $0.1224 | $71,740.20 | $6,661,168 |
| 2018-04-25 | $0.1216 | $0.1216 | $0.1013 | $0.1069 | $69,029.50 | $5,815,331 |
| 2018-04-26 | $0.1077 | $0.1124 | $0.1011 | $0.1114 | $21,004.20 | $6,076,514 |
| 2018-04-27 | $0.1115 | $0.1169 | $0.1024 | $0.1024 | $41,502.50 | $5,591,336 |
| 2018-04-28 | $0.1034 | $0.1128 | $0.1009 | $0.1125 | $28,529.90 | $6,147,485 |
| 2018-04-29 | $0.1125 | $0.1564 | $0.1105 | $0.1433 | $470,594 | $7,829,546 |
| 2018-04-30 | $0.1457 | $0.1458 | $0.1230 | $0.1284 | $245,764 | $7,040,038 |