Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1285 | $0.1285 | $0.1148 | $0.1204 | $64,693.00 | $6,602,352 |
| 2018-05-02 | $0.1202 | $0.1286 | $0.1153 | $0.1263 | $74,200.20 | $6,925,407 |
| 2018-05-03 | $0.1263 | $0.1285 | $0.1183 | $0.1183 | $124,397 | $6,486,423 |
| 2018-05-04 | $0.1213 | $0.1246 | $0.1176 | $0.1239 | $36,347.50 | $6,814,409 |
| 2018-05-05 | $0.1239 | $0.1303 | $0.1218 | $0.1248 | $36,579.60 | $6,867,176 |
| 2018-05-06 | $0.1248 | $0.1280 | $0.1175 | $0.1200 | $72,809.10 | $6,607,633 |
| 2018-05-07 | $0.1201 | $0.1213 | $0.1137 | $0.1145 | $20,038.50 | $6,302,127 |
| 2018-05-08 | $0.1147 | $0.1193 | $0.1094 | $0.1148 | $77,499.60 | $6,334,087 |
| 2018-05-09 | $0.1146 | $0.1146 | $0.1076 | $0.1110 | $15,590.30 | $6,123,593 |
| 2018-05-10 | $0.1109 | $0.1139 | $0.1030 | $0.1031 | $31,511.70 | $5,695,815 |
| 2018-05-11 | $0.1032 | $0.1043 | $0.08844 | $0.09647 | $48,189.70 | $5,329,480 |
| 2018-05-12 | $0.09619 | $0.09687 | $0.08467 | $0.09173 | $30,547.30 | $5,075,949 |
| 2018-05-13 | $0.09170 | $0.1038 | $0.09078 | $0.09968 | $27,053.40 | $5,516,176 |
| 2018-05-14 | $0.09966 | $0.1036 | $0.09130 | $0.09735 | $19,020.20 | $5,386,880 |
| 2018-05-15 | $0.09718 | $0.09805 | $0.08812 | $0.08921 | $29,312.80 | $4,954,318 |
| 2018-05-16 | $0.08916 | $0.09033 | $0.08278 | $0.08687 | $25,890.80 | $4,823,943 |
| 2018-05-17 | $0.08692 | $0.09382 | $0.08113 | $0.08160 | $24,140.80 | $4,546,844 |
| 2018-05-18 | $0.08288 | $0.09081 | $0.08028 | $0.08735 | $18,357.50 | $4,867,105 |
| 2018-05-19 | $0.08733 | $0.08772 | $0.08430 | $0.08607 | $5,874.40 | $4,807,070 |
| 2018-05-20 | $0.08614 | $0.08938 | $0.08453 | $0.08725 | $7,294.38 | $4,879,383 |
| 2018-05-21 | $0.08736 | $0.08853 | $0.08391 | $0.08635 | $26,699.30 | $4,829,169 |
| 2018-05-22 | $0.08634 | $0.09663 | $0.07870 | $0.07870 | $26,643.60 | $4,405,449 |
| 2018-05-23 | $0.07861 | $0.08250 | $0.07401 | $0.07489 | $22,644.00 | $4,192,501 |
| 2018-05-24 | $0.07470 | $0.07873 | $0.07154 | $0.07524 | $13,056.50 | $4,211,836 |
| 2018-05-25 | $0.07538 | $0.07746 | $0.07234 | $0.07405 | $15,686.90 | $4,155,696 |
| 2018-05-26 | $0.07395 | $0.07552 | $0.07078 | $0.07221 | $5,942.70 | $4,057,306 |
| 2018-05-27 | $0.07224 | $0.07846 | $0.07124 | $0.07475 | $9,536.73 | $4,200,201 |
| 2018-05-28 | $0.07477 | $0.07614 | $0.06782 | $0.06975 | $9,611.38 | $3,930,923 |
| 2018-05-29 | $0.06972 | $0.07563 | $0.06559 | $0.07148 | $18,330.10 | $4,028,705 |
| 2018-05-30 | $0.07153 | $0.07369 | $0.06617 | $0.06771 | $12,086.00 | $3,824,583 |
| 2018-05-31 | $0.06770 | $0.08150 | $0.06657 | $0.07481 | $54,137.20 | $4,225,705 |