Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01844 | $0.02144 | $0.01820 | $0.01970 | $15,716.30 | $1,313,530 |
| 2018-11-02 | $0.01970 | $0.02088 | $0.01970 | $0.02055 | $2,594.87 | $1,370,142 |
| 2018-11-03 | $0.02055 | $0.02071 | $0.01985 | $0.02066 | $822.14 | $1,377,390 |
| 2018-11-04 | $0.02066 | $0.02137 | $0.02038 | $0.02137 | $2,758.16 | $1,424,507 |
| 2018-11-05 | $0.02188 | $0.02188 | $0.02115 | $0.02138 | $609.02 | $1,425,341 |
| 2018-11-06 | $0.02146 | $0.02202 | $0.02112 | $0.02139 | $3,198.65 | $1,422,920 |
| 2018-11-07 | $0.02139 | $0.02208 | $0.02088 | $0.02182 | $4,015.52 | $1,454,997 |
| 2018-11-08 | $0.02181 | $0.02228 | $0.02170 | $0.02214 | $5,533.50 | $1,476,432 |
| 2018-11-09 | $0.02215 | $0.02235 | $0.02141 | $0.02145 | $2,709.62 | $1,429,974 |
| 2018-11-10 | $0.02144 | $0.02159 | $0.01924 | $0.02049 | $5,313.10 | $1,365,848 |
| 2018-11-11 | $0.02048 | $0.02071 | $0.01983 | $0.01996 | $972.66 | $1,330,999 |
| 2018-11-12 | $0.02009 | $0.02192 | $0.01862 | $0.01876 | $3,942.08 | $1,250,818 |
| 2018-11-13 | $0.01868 | $0.02037 | $0.01791 | $0.01954 | $5,952.49 | $1,302,576 |
| 2018-11-14 | $0.01948 | $0.01992 | $0.01502 | $0.01646 | $3,545.04 | $1,097,483 |
| 2018-11-15 | $0.01654 | $0.01735 | $0.01447 | $0.01631 | $2,925.24 | $1,087,249 |
| 2018-11-16 | $0.01630 | $0.01707 | $0.01546 | $0.01568 | $1,669.67 | $1,045,552 |
| 2018-11-17 | $0.01571 | $0.01684 | $0.01554 | $0.01632 | $1,619.06 | $1,088,289 |
| 2018-11-18 | $0.01638 | $0.01669 | $0.01633 | $0.01646 | $113.24 | $1,097,210 |
| 2018-11-19 | $0.01646 | $0.01703 | $0.01280 | $0.01294 | $5,254.74 | $862,561 |
| 2018-11-20 | $0.01286 | $0.01338 | $0.01133 | $0.01210 | $1,877.42 | $806,409 |
| 2018-11-21 | $0.01210 | $0.01382 | $0.01150 | $0.01380 | $2,856.41 | $920,213 |
| 2018-11-22 | $0.01375 | $0.01445 | $0.01293 | $0.01297 | $2,266.62 | $864,475 |
| 2018-11-23 | $0.01290 | $0.01413 | $0.01191 | $0.01225 | $8,156.33 | $816,517 |
| 2018-11-24 | $0.01224 | $0.01536 | $0.01223 | $0.01287 | $5,305.23 | $858,154 |
| 2018-11-25 | $0.01288 | $0.02024 | $0.01147 | $0.01658 | $34,152.20 | $1,105,577 |
| 2018-11-26 | $0.01658 | $0.01907 | $0.01464 | $0.01577 | $20,428.80 | $1,051,639 |
| 2018-11-27 | $0.01576 | $0.01681 | $0.01545 | $0.01609 | $4,243.79 | $1,072,774 |
| 2018-11-28 | $0.01611 | $0.02168 | $0.01611 | $0.01999 | $11,568.00 | $1,332,919 |
| 2018-11-29 | $0.02007 | $0.02136 | $0.01913 | $0.01996 | $3,370.63 | $1,330,708 |
| 2018-11-30 | $0.02001 | $0.02001 | $0.01782 | $0.01849 | $1,806.07 | $1,233,030 |