Qwark QWARK
Xếp hạng #?
00:43:03 19/07/2019
Qwark (QWARK)
Không hoạt động
Lịch sử giá Qwark (QWARK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01553 | $0.01556 | $0.01462 | $0.01464 | $2,267.89 | $975,944 |
| 2019-01-02 | $0.01467 | $0.01626 | $0.01456 | $0.01535 | $1,851.16 | $1,023,538 |
| 2019-01-03 | $0.01536 | $0.01538 | $0.01432 | $0.01487 | $1,904.67 | $991,753 |
| 2019-01-04 | $0.01489 | $0.01500 | $0.01426 | $0.01466 | $1,143.98 | $977,369 |
| 2019-01-05 | $0.01462 | $0.01483 | $0.01314 | $0.01347 | $1,203.32 | $898,337 |
| 2019-01-06 | $0.01347 | $0.01514 | $0.01327 | $0.01432 | $2,600.57 | $955,045 |
| 2019-01-07 | $0.01433 | $0.01558 | $0.01351 | $0.01365 | $4,718.75 | $910,328 |
| 2019-01-08 | $0.01367 | $0.01518 | $0.01356 | $0.01470 | $509.61 | $979,978 |
| 2019-01-09 | $0.01472 | $0.01506 | $0.01375 | $0.01375 | $1,764.89 | $916,866 |
| 2019-01-10 | $0.01376 | $0.01416 | $0.01229 | $0.01255 | $1,807.95 | $836,919 |
| 2019-01-11 | $0.01255 | $0.01275 | $0.01227 | $0.01270 | $329.67 | $846,740 |
| 2019-01-12 | $0.01269 | $0.01274 | $0.01206 | $0.01208 | $1,089.47 | $805,374 |
| 2019-01-13 | $0.01210 | $0.01262 | $0.01190 | $0.01194 | $666.73 | $796,209 |
| 2019-01-14 | $0.01195 | $0.01297 | $0.01193 | $0.01273 | $2,488.60 | $848,488 |
| 2019-01-15 | $0.01272 | $0.01382 | $0.01258 | $0.01358 | $2,525.32 | $905,274 |
| 2019-01-16 | $0.01355 | $0.01367 | $0.01314 | $0.01329 | $346.41 | $885,987 |
| 2019-01-17 | $0.01329 | $0.01397 | $0.01227 | $0.01232 | $7,059.81 | $821,186 |
| 2019-01-18 | $0.01231 | $0.01326 | $0.01184 | $0.01323 | $2,026.11 | $882,064 |
| 2019-01-19 | $0.01378 | $0.01401 | $0.01332 | $0.01353 | $446.92 | $902,079 |
| 2019-01-20 | $0.01352 | $0.01387 | $0.01307 | $0.01323 | $623.10 | $882,252 |
| 2019-01-21 | $0.01324 | $0.01382 | $0.01298 | $0.01329 | $976.40 | $886,218 |
| 2019-01-22 | $0.01330 | $0.01378 | $0.01256 | $0.01258 | $3,167.88 | $838,652 |
| 2019-01-23 | $0.01258 | $0.01315 | $0.01151 | $0.01186 | $5,435.68 | $790,547 |
| 2019-01-24 | $0.01186 | $0.01266 | $0.01147 | $0.01148 | $3,854.12 | $765,621 |
| 2019-01-25 | $0.01152 | $0.01216 | $0.01150 | $0.01167 | $538.15 | $778,284 |
| 2019-01-26 | $0.01167 | $0.01209 | $0.01160 | $0.01166 | $907.74 | $777,581 |
| 2019-01-27 | $0.01167 | $0.01202 | $0.01143 | $0.01146 | $624.23 | $763,915 |
| 2019-01-28 | $0.01146 | $0.01158 | $0.01094 | $0.01098 | $624.48 | $732,365 |
| 2019-01-29 | $0.01099 | $0.01101 | $0.01047 | $0.01066 | $667.56 | $710,579 |
| 2019-01-30 | $0.01067 | $0.01151 | $0.01041 | $0.01094 | $3,687.72 | $729,338 |
| 2019-01-31 | $0.01094 | $0.01141 | $0.01050 | $0.01050 | $1,141.29 | $700,235 |