Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03602 | $0.03688 | $0.03393 | $0.03583 | $6,207.24 | $2,134,732 |
| 2018-08-02 | $0.03585 | $0.03627 | $0.03005 | $0.03062 | $9,485.62 | $1,824,099 |
| 2018-08-03 | $0.03062 | $0.03550 | $0.02937 | $0.03231 | $5,176.32 | $1,927,320 |
| 2018-08-04 | $0.03236 | $0.03290 | $0.02761 | $0.02762 | $4,615.18 | $1,649,164 |
| 2018-08-05 | $0.02764 | $0.02964 | $0.02701 | $0.02874 | $1,041.03 | $1,715,786 |
| 2018-08-06 | $0.02874 | $0.03068 | $0.02790 | $0.02881 | $1,729.88 | $1,720,169 |
| 2018-08-07 | $0.02880 | $0.03148 | $0.02872 | $0.02894 | $2,992.74 | $1,727,530 |
| 2018-08-08 | $0.02897 | $0.02897 | $0.02208 | $0.02415 | $8,461.11 | $1,441,780 |
| 2018-08-09 | $0.02420 | $0.02855 | $0.02416 | $0.02722 | $6,078.98 | $1,632,393 |
| 2018-08-10 | $0.02719 | $0.02830 | $0.02493 | $0.02577 | $2,259.05 | $1,545,235 |
| 2018-08-11 | $0.02679 | $0.02688 | $0.02477 | $0.02576 | $2,176.58 | $1,544,617 |
| 2018-08-12 | $0.02568 | $0.02624 | $0.02541 | $0.02582 | $381.20 | $1,548,239 |
| 2018-08-13 | $0.02581 | $0.03482 | $0.02564 | $0.02791 | $28,955.50 | $1,711,182 |
| 2018-08-14 | $0.02788 | $0.02817 | $0.02362 | $0.02555 | $11,686.20 | $1,566,472 |
| 2018-08-15 | $0.02552 | $0.02724 | $0.02445 | $0.02481 | $2,926.60 | $1,521,463 |
| 2018-08-16 | $0.02478 | $0.02576 | $0.02384 | $0.02455 | $1,546.30 | $1,538,033 |
| 2018-08-17 | $0.02455 | $0.02718 | $0.02396 | $0.02681 | $3,059.97 | $1,679,589 |
| 2018-08-18 | $0.02687 | $0.02735 | $0.02431 | $0.02445 | $1,626.55 | $1,532,225 |
| 2018-08-19 | $0.02446 | $0.02714 | $0.02419 | $0.02558 | $2,057.40 | $1,602,928 |
| 2018-08-20 | $0.02560 | $0.02704 | $0.02413 | $0.02433 | $2,596.00 | $1,528,860 |
| 2018-08-21 | $0.02430 | $0.03041 | $0.02429 | $0.02872 | $12,444.30 | $1,804,373 |
| 2018-08-22 | $0.02821 | $0.03138 | $0.02650 | $0.02807 | $5,159.71 | $1,763,609 |
| 2018-08-23 | $0.02808 | $0.02834 | $0.02656 | $0.02778 | $1,286.59 | $1,745,288 |
| 2018-08-24 | $0.02780 | $0.03084 | $0.02759 | $0.02933 | $4,536.00 | $1,848,482 |
| 2018-08-25 | $0.02928 | $0.03257 | $0.02928 | $0.03239 | $3,441.19 | $2,041,333 |
| 2018-08-26 | $0.03246 | $0.03252 | $0.03139 | $0.03159 | $1,332.08 | $1,991,178 |
| 2018-08-27 | $0.03158 | $0.03206 | $0.03109 | $0.03206 | $2,392.81 | $2,060,166 |
| 2018-08-28 | $0.03199 | $0.03455 | $0.03198 | $0.03442 | $4,558.66 | $2,211,807 |
| 2018-08-29 | $0.03445 | $0.03452 | $0.03341 | $0.03344 | $2,004.26 | $2,149,110 |
| 2018-08-30 | $0.03346 | $0.03349 | $0.03206 | $0.03257 | $2,716.41 | $2,093,012 |
| 2018-08-31 | $0.03260 | $0.03390 | $0.03145 | $0.03340 | $2,781.60 | $2,146,552 |