Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04164 | $0.04328 | $0.03980 | $0.04199 | $3,453.85 | $2,438,320 |
| 2018-07-02 | $0.04199 | $0.04891 | $0.03925 | $0.04476 | $19,413.80 | $2,605,037 |
| 2018-07-03 | $0.04455 | $0.04774 | $0.04188 | $0.04434 | $7,994.23 | $2,580,569 |
| 2018-07-04 | $0.04432 | $0.04439 | $0.04087 | $0.04302 | $5,555.52 | $2,503,917 |
| 2018-07-05 | $0.04311 | $0.04312 | $0.04081 | $0.04161 | $1,720.80 | $2,422,045 |
| 2018-07-06 | $0.04161 | $0.04300 | $0.03881 | $0.04092 | $6,046.18 | $2,388,455 |
| 2018-07-07 | $0.04085 | $0.04280 | $0.03640 | $0.03848 | $12,090.60 | $2,246,511 |
| 2018-07-08 | $0.03844 | $0.04011 | $0.03488 | $0.04000 | $10,392.90 | $2,335,293 |
| 2018-07-09 | $0.03999 | $0.03999 | $0.03624 | $0.03754 | $4,139.59 | $2,191,685 |
| 2018-07-10 | $0.03752 | $0.03919 | $0.03546 | $0.03610 | $3,636.10 | $2,113,026 |
| 2018-07-11 | $0.03610 | $0.03836 | $0.03527 | $0.03785 | $4,231.82 | $2,215,435 |
| 2018-07-12 | $0.03784 | $0.03784 | $0.03532 | $0.03605 | $1,792.19 | $2,110,158 |
| 2018-07-13 | $0.03608 | $0.03797 | $0.03428 | $0.03445 | $4,782.78 | $2,016,694 |
| 2018-07-14 | $0.03435 | $0.03636 | $0.03432 | $0.03563 | $3,792.70 | $2,092,213 |
| 2018-07-15 | $0.03563 | $0.03698 | $0.03489 | $0.03614 | $1,578.40 | $2,122,104 |
| 2018-07-16 | $0.03618 | $0.03833 | $0.03576 | $0.03671 | $3,357.65 | $2,155,371 |
| 2018-07-17 | $0.03662 | $0.04124 | $0.03651 | $0.04089 | $5,450.02 | $2,405,958 |
| 2018-07-18 | $0.04087 | $0.04672 | $0.03957 | $0.04485 | $11,917.00 | $2,638,801 |
| 2018-07-19 | $0.04483 | $0.04799 | $0.04304 | $0.04521 | $9,938.60 | $2,660,454 |
| 2018-07-20 | $0.04496 | $0.04786 | $0.04143 | $0.04168 | $8,825.52 | $2,452,318 |
| 2018-07-21 | $0.04167 | $0.04325 | $0.04112 | $0.04160 | $10,377.40 | $2,456,168 |
| 2018-07-22 | $0.04159 | $0.04379 | $0.04108 | $0.04166 | $2,232.95 | $2,459,663 |
| 2018-07-23 | $0.04161 | $0.04571 | $0.04161 | $0.04377 | $4,307.41 | $2,584,081 |
| 2018-07-24 | $0.04383 | $0.04707 | $0.04338 | $0.04595 | $11,202.50 | $2,712,915 |
| 2018-07-25 | $0.04510 | $0.04945 | $0.04465 | $0.04627 | $7,400.63 | $2,743,489 |
| 2018-07-26 | $0.04626 | $0.04738 | $0.04365 | $0.04414 | $4,259.81 | $2,617,395 |
| 2018-07-27 | $0.04412 | $0.04557 | $0.04321 | $0.04484 | $1,096.33 | $2,658,620 |
| 2018-07-28 | $0.04478 | $0.04662 | $0.04425 | $0.04486 | $1,330.73 | $2,659,764 |
| 2018-07-29 | $0.04504 | $0.04723 | $0.04109 | $0.04120 | $14,117.30 | $2,442,586 |
| 2018-07-30 | $0.04122 | $0.04234 | $0.03827 | $0.03958 | $13,417.60 | $2,346,635 |
| 2018-07-31 | $0.03950 | $0.04114 | $0.03571 | $0.03599 | $5,465.54 | $2,144,061 |