Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07353 | $0.07659 | $0.06928 | $0.07268 | $17,122.00 | $4,105,149 |
| 2018-06-02 | $0.07265 | $0.07578 | $0.07224 | $0.07468 | $9,157.54 | $4,230,475 |
| 2018-06-03 | $0.07478 | $0.07720 | $0.07351 | $0.07656 | $10,401.40 | $4,336,891 |
| 2018-06-04 | $0.07660 | $0.07700 | $0.07340 | $0.07416 | $12,592.90 | $4,200,622 |
| 2018-06-05 | $0.07419 | $0.07427 | $0.07065 | $0.07254 | $19,633.40 | $4,121,719 |
| 2018-06-06 | $0.07252 | $0.07571 | $0.06893 | $0.07235 | $13,581.80 | $4,110,974 |
| 2018-06-07 | $0.07241 | $0.07374 | $0.07060 | $0.07189 | $3,699.48 | $4,084,920 |
| 2018-06-08 | $0.07194 | $0.07209 | $0.06923 | $0.07022 | $6,947.92 | $3,990,258 |
| 2018-06-09 | $0.07019 | $0.07060 | $0.06850 | $0.06850 | $4,232.33 | $3,908,362 |
| 2018-06-10 | $0.06858 | $0.06860 | $0.06147 | $0.06407 | $10,451.00 | $3,655,419 |
| 2018-06-11 | $0.06355 | $0.06510 | $0.05777 | $0.06023 | $9,539.09 | $3,443,050 |
| 2018-06-12 | $0.06033 | $0.06204 | $0.05352 | $0.05432 | $8,229.03 | $3,105,616 |
| 2018-06-13 | $0.05447 | $0.05825 | $0.04306 | $0.04570 | $26,804.70 | $2,612,326 |
| 2018-06-14 | $0.04568 | $0.05448 | $0.04568 | $0.05448 | $15,370.60 | $3,122,127 |
| 2018-06-15 | $0.05176 | $0.05235 | $0.04818 | $0.04854 | $7,762.95 | $2,785,229 |
| 2018-06-16 | $0.04836 | $0.05256 | $0.04828 | $0.05192 | $2,636.24 | $2,979,369 |
| 2018-06-17 | $0.05206 | $0.05610 | $0.05120 | $0.05316 | $10,967.70 | $3,050,473 |
| 2018-06-18 | $0.05318 | $0.05369 | $0.04788 | $0.05184 | $14,238.70 | $2,974,475 |
| 2018-06-19 | $0.05180 | $0.05186 | $0.04951 | $0.04974 | $1,601.15 | $2,863,292 |
| 2018-06-20 | $0.04978 | $0.04983 | $0.04586 | $0.04586 | $6,517.33 | $2,639,834 |
| 2018-06-21 | $0.04587 | $0.04778 | $0.04545 | $0.04579 | $5,748.16 | $2,635,781 |
| 2018-06-22 | $0.04574 | $0.04582 | $0.03699 | $0.03903 | $8,890.32 | $2,253,087 |
| 2018-06-23 | $0.03904 | $0.04105 | $0.03904 | $0.04058 | $1,151.69 | $2,342,607 |
| 2018-06-24 | $0.04058 | $0.04064 | $0.03426 | $0.03709 | $4,471.62 | $2,140,905 |
| 2018-06-25 | $0.03702 | $0.04150 | $0.03661 | $0.03912 | $4,193.79 | $2,258,000 |
| 2018-06-26 | $0.03912 | $0.04131 | $0.03584 | $0.03604 | $10,960.90 | $2,088,377 |
| 2018-06-27 | $0.03603 | $0.03827 | $0.03422 | $0.03608 | $4,530.36 | $2,090,573 |
| 2018-06-28 | $0.03610 | $0.03951 | $0.03602 | $0.03763 | $5,236.18 | $2,179,990 |
| 2018-06-29 | $0.03748 | $0.04035 | $0.03648 | $0.03965 | $2,640.58 | $2,302,598 |
| 2018-06-30 | $0.03970 | $0.04320 | $0.03852 | $0.04163 | $4,547.02 | $2,417,918 |