Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01843 | $0.02303 | $0.01808 | $0.02102 | $9,316.01 | $1,401,472 |
| 2018-12-02 | $0.02100 | $0.02288 | $0.02065 | $0.02273 | $7,318.48 | $1,515,152 |
| 2018-12-03 | $0.02285 | $0.02285 | $0.01874 | $0.02036 | $7,025.98 | $1,357,499 |
| 2018-12-04 | $0.02092 | $0.02180 | $0.02018 | $0.02034 | $3,418.63 | $1,356,084 |
| 2018-12-05 | $0.02036 | $0.02042 | $0.01879 | $0.01931 | $4,607.55 | $1,287,387 |
| 2018-12-06 | $0.01930 | $0.01948 | $0.01606 | $0.01606 | $5,944.85 | $1,070,841 |
| 2018-12-07 | $0.01603 | $0.01648 | $0.01399 | $0.01460 | $2,667.83 | $973,657 |
| 2018-12-08 | $0.01459 | $0.01560 | $0.01441 | $0.01545 | $2,451.91 | $1,030,214 |
| 2018-12-09 | $0.01540 | $0.01556 | $0.01378 | $0.01521 | $6,146.47 | $1,014,013 |
| 2018-12-10 | $0.01519 | $0.01850 | $0.01497 | $0.01619 | $8,640.22 | $1,079,452 |
| 2018-12-11 | $0.01617 | $0.01645 | $0.01511 | $0.01541 | $1,961.36 | $1,027,411 |
| 2018-12-12 | $0.01539 | $0.01670 | $0.01509 | $0.01563 | $1,769.58 | $1,042,214 |
| 2018-12-13 | $0.01564 | $0.01669 | $0.01375 | $0.01390 | $6,108.02 | $926,615 |
| 2018-12-14 | $0.01389 | $0.01500 | $0.01203 | $0.01405 | $4,728.88 | $936,914 |
| 2018-12-15 | $0.01406 | $0.01527 | $0.01396 | $0.01442 | $2,387.05 | $961,432 |
| 2018-12-16 | $0.01442 | $0.01524 | $0.01435 | $0.01470 | $1,093.83 | $980,237 |
| 2018-12-17 | $0.01472 | $0.01677 | $0.01471 | $0.01612 | $852.26 | $1,074,884 |
| 2018-12-18 | $0.01612 | $0.01722 | $0.01561 | $0.01644 | $1,559.61 | $1,096,425 |
| 2018-12-19 | $0.01650 | $0.01892 | $0.01638 | $0.01759 | $2,293.54 | $1,172,723 |
| 2018-12-20 | $0.01755 | $0.02017 | $0.01742 | $0.01948 | $1,569.48 | $1,298,549 |
| 2018-12-21 | $0.01942 | $0.01996 | $0.01786 | $0.01805 | $1,091.17 | $1,203,560 |
| 2018-12-22 | $0.01807 | $0.01880 | $0.01790 | $0.01877 | $400.86 | $1,251,632 |
| 2018-12-23 | $0.01881 | $0.01906 | $0.01822 | $0.01835 | $252.97 | $1,223,536 |
| 2018-12-24 | $0.01836 | $0.02008 | $0.01836 | $0.01883 | $361.98 | $1,255,138 |
| 2018-12-25 | $0.01886 | $0.01886 | $0.01684 | $0.01689 | $574.51 | $1,125,911 |
| 2018-12-26 | $0.01689 | $0.01741 | $0.01625 | $0.01683 | $472.19 | $1,121,918 |
| 2018-12-27 | $0.01682 | $0.01798 | $0.01634 | $0.01706 | $3,728.73 | $1,137,765 |
| 2018-12-28 | $0.01708 | $0.01781 | $0.01573 | $0.01731 | $374,243 | $1,154,148 |
| 2018-12-29 | $0.01734 | $0.01746 | $0.01668 | $0.01673 | $2,637.39 | $1,115,566 |
| 2018-12-30 | $0.01675 | $0.01710 | $0.01643 | $0.01684 | $4,418.35 | $1,122,489 |
| 2018-12-31 | $0.01686 | $0.01686 | $0.01549 | $0.01550 | $2,670.25 | $1,033,604 |