Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03336 | $0.03494 | $0.03309 | $0.03364 | $4,407.76 | $2,161,937 |
| 2018-09-02 | $0.03366 | $0.03624 | $0.03366 | $0.03433 | $10,064.40 | $2,206,460 |
| 2018-09-03 | $0.03433 | $0.03543 | $0.03241 | $0.03450 | $8,174.16 | $2,229,703 |
| 2018-09-04 | $0.03450 | $0.03508 | $0.03268 | $0.03501 | $3,853.80 | $2,262,144 |
| 2018-09-05 | $0.03503 | $0.03635 | $0.03150 | $0.03150 | $6,096.94 | $2,075,569 |
| 2018-09-06 | $0.03156 | $0.03156 | $0.02886 | $0.02974 | $6,508.65 | $1,959,582 |
| 2018-09-07 | $0.02971 | $0.03050 | $0.02780 | $0.02780 | $2,085.90 | $1,831,564 |
| 2018-09-08 | $0.02783 | $0.02848 | $0.02654 | $0.02668 | $785.33 | $1,757,965 |
| 2018-09-09 | $0.02667 | $0.02802 | $0.02620 | $0.02687 | $1,596.28 | $1,770,167 |
| 2018-09-10 | $0.02685 | $0.02724 | $0.02508 | $0.02524 | $1,211.67 | $1,662,724 |
| 2018-09-11 | $0.02528 | $0.02627 | $0.02497 | $0.02584 | $690.08 | $1,710,123 |
| 2018-09-12 | $0.02585 | $0.02688 | $0.02432 | $0.02512 | $2,786.78 | $1,662,189 |
| 2018-09-13 | $0.02514 | $0.02587 | $0.02431 | $0.02446 | $4,045.57 | $1,618,655 |
| 2018-09-14 | $0.02445 | $0.02584 | $0.02404 | $0.02523 | $2,541.27 | $1,677,822 |
| 2018-09-15 | $0.02520 | $0.02524 | $0.02410 | $0.02433 | $431.28 | $1,618,044 |
| 2018-09-16 | $0.02440 | $0.02508 | $0.02398 | $0.02500 | $2,295.80 | $1,662,229 |
| 2018-09-17 | $0.02506 | $0.02570 | $0.02309 | $0.02356 | $6,811.97 | $1,566,598 |
| 2018-09-18 | $0.02356 | $0.02472 | $0.02347 | $0.02411 | $1,345.66 | $1,607,751 |
| 2018-09-19 | $0.02413 | $0.02546 | $0.02336 | $0.02542 | $7,644.37 | $1,694,993 |
| 2018-09-20 | $0.02543 | $0.02564 | $0.02432 | $0.02506 | $2,819.37 | $1,670,644 |
| 2018-09-21 | $0.02506 | $0.02666 | $0.02480 | $0.02621 | $7,986.00 | $1,747,338 |
| 2018-09-22 | $0.02623 | $0.02751 | $0.02360 | $0.02516 | $6,783.38 | $1,677,478 |
| 2018-09-23 | $0.02517 | $0.02655 | $0.02517 | $0.02583 | $1,087.91 | $1,722,449 |
| 2018-09-24 | $0.02584 | $0.02584 | $0.02449 | $0.02489 | $2,069.43 | $1,659,389 |
| 2018-09-25 | $0.02486 | $0.02506 | $0.02340 | $0.02373 | $2,858.66 | $1,582,189 |
| 2018-09-26 | $0.02369 | $0.02521 | $0.02311 | $0.02399 | $7,741.51 | $1,599,464 |
| 2018-09-27 | $0.02402 | $0.02559 | $0.02379 | $0.02463 | $2,237.44 | $1,642,454 |
| 2018-09-28 | $0.02464 | $0.02580 | $0.02407 | $0.02428 | $997.55 | $1,618,806 |
| 2018-09-29 | $0.02426 | $0.02511 | $0.02376 | $0.02484 | $1,586.62 | $1,656,069 |
| 2018-09-30 | $0.02483 | $0.02535 | $0.02344 | $0.02370 | $2,380.63 | $1,580,155 |