Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02363 | $0.02389 | $0.02187 | $0.02282 | $7,239.76 | $1,521,276 |
| 2018-10-02 | $0.02275 | $0.02431 | $0.02216 | $0.02224 | $4,659.44 | $1,482,873 |
| 2018-10-03 | $0.02225 | $0.02263 | $0.02174 | $0.02240 | $1,540.45 | $1,493,587 |
| 2018-10-04 | $0.02243 | $0.02291 | $0.02227 | $0.02278 | $2,163.20 | $1,519,123 |
| 2018-10-05 | $0.02284 | $0.02319 | $0.02221 | $0.02261 | $2,871.06 | $1,507,802 |
| 2018-10-06 | $0.02267 | $0.02272 | $0.02169 | $0.02209 | $1,025.24 | $1,473,025 |
| 2018-10-07 | $0.02218 | $0.02221 | $0.01992 | $0.02002 | $8,353.80 | $1,334,852 |
| 2018-10-08 | $0.02005 | $0.02181 | $0.02005 | $0.02047 | $5,431.49 | $1,365,035 |
| 2018-10-09 | $0.02054 | $0.02186 | $0.02018 | $0.02150 | $3,090.63 | $1,433,435 |
| 2018-10-10 | $0.02142 | $0.02490 | $0.02111 | $0.02226 | $10,028.30 | $1,484,066 |
| 2018-10-11 | $0.02218 | $0.02220 | $0.01901 | $0.01963 | $9,417.61 | $1,309,023 |
| 2018-10-12 | $0.01961 | $0.02002 | $0.01824 | $0.01866 | $5,110.09 | $1,244,117 |
| 2018-10-13 | $0.01866 | $0.01883 | $0.01678 | $0.01734 | $3,290.51 | $1,156,082 |
| 2018-10-14 | $0.01734 | $0.01887 | $0.01734 | $0.01826 | $1,973.41 | $1,217,575 |
| 2018-10-15 | $0.01828 | $0.01946 | $0.01663 | $0.01756 | $3,977.84 | $1,170,577 |
| 2018-10-16 | $0.01754 | $0.01814 | $0.01680 | $0.01750 | $1,068.13 | $1,166,550 |
| 2018-10-17 | $0.01756 | $0.01758 | $0.01677 | $0.01735 | $2,339.86 | $1,156,915 |
| 2018-10-18 | $0.01742 | $0.01742 | $0.01602 | $0.01614 | $1,366.89 | $1,076,175 |
| 2018-10-19 | $0.01614 | $0.01785 | $0.01589 | $0.01646 | $5,594.67 | $1,097,230 |
| 2018-10-20 | $0.01646 | $0.01671 | $0.01622 | $0.01632 | $911.61 | $1,088,129 |
| 2018-10-21 | $0.01632 | $0.01692 | $0.01581 | $0.01641 | $2,444.58 | $1,093,983 |
| 2018-10-22 | $0.01640 | $0.01689 | $0.01575 | $0.01575 | $1,906.40 | $1,049,785 |
| 2018-10-23 | $0.01574 | $0.01680 | $0.01554 | $0.01566 | $3,242.89 | $1,044,218 |
| 2018-10-24 | $0.01559 | $0.02067 | $0.01559 | $0.01969 | $16,707.10 | $1,312,477 |
| 2018-10-25 | $0.01969 | $0.02089 | $0.01837 | $0.01974 | $5,826.89 | $1,316,177 |
| 2018-10-26 | $0.01971 | $0.02187 | $0.01932 | $0.01965 | $3,346.04 | $1,309,823 |
| 2018-10-27 | $0.01957 | $0.01992 | $0.01827 | $0.01849 | $3,586.11 | $1,232,909 |
| 2018-10-28 | $0.01859 | $0.02001 | $0.01841 | $0.01934 | $3,339.77 | $1,289,388 |
| 2018-10-29 | $0.01924 | $0.01977 | $0.01883 | $0.01901 | $1,279.76 | $1,267,413 |
| 2018-10-30 | $0.01901 | $0.01908 | $0.01766 | $0.01829 | $2,982.19 | $1,219,141 |
| 2018-10-31 | $0.01834 | $0.01945 | $0.01788 | $0.01844 | $3,101.20 | $1,229,229 |