Identifier on ZB.com: hlc_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-31 |
0.0254 QC |
78,469.6000 HLC |
0.0256 QC |
0.0243 QC |
0.0273 QC |
0.0252 QC |
| 2020-10-30 |
0.0270 QC |
1,302,937.7000 HLC |
0.0286 QC |
0.0243 QC |
0.0300 QC |
0.0255 QC |
| 2020-10-29 |
0.0284 QC |
294,356.5000 HLC |
0.0294 QC |
0.0274 QC |
0.0301 QC |
0.0274 QC |
| 2020-10-28 |
0.0284 QC |
351,628.5000 HLC |
0.0287 QC |
0.0271 QC |
0.0302 QC |
0.0281 QC |
| 2020-10-27 |
0.0286 QC |
1,066,222.3000 HLC |
0.0301 QC |
0.0270 QC |
0.0318 QC |
0.0271 QC |
| 2020-10-26 |
0.0288 QC |
2,735,951.6000 HLC |
0.0296 QC |
0.0270 QC |
0.0363 QC |
0.0281 QC |
| 2020-10-25 |
0.0335 QC |
1,199,998.8000 HLC |
0.0375 QC |
0.0293 QC |
0.0385 QC |
0.0295 QC |
| 2020-10-24 |
0.0283 QC |
14,377,422.0000 HLC |
0.0236 QC |
0.0214 QC |
0.0440 QC |
0.0330 QC |
| 2020-10-23 |
0.0195 QC |
7,200,107.6000 HLC |
0.0159 QC |
0.0153 QC |
0.0300 QC |
0.0230 QC |
| 2020-10-22 |
0.0152 QC |
1,650,665.9000 HLC |
0.0151 QC |
0.0142 QC |
0.0163 QC |
0.0153 QC |
| 2020-10-21 |
0.0146 QC |
908,636.9000 HLC |
0.0147 QC |
0.0142 QC |
0.0162 QC |
0.0145 QC |
| 2020-10-20 |
0.0147 QC |
395,109.9000 HLC |
0.0144 QC |
0.0138 QC |
0.0153 QC |
0.0150 QC |
| 2020-10-19 |
0.0148 QC |
3,197,166.1000 HLC |
0.0157 QC |
0.0137 QC |
0.0163 QC |
0.0138 QC |
| 2020-10-18 |
0.0166 QC |
3,896,249.7000 HLC |
0.0180 QC |
0.0153 QC |
0.0183 QC |
0.0153 QC |
| 2020-10-17 |
0.0177 QC |
3,023,992.7000 HLC |
0.0188 QC |
0.0166 QC |
0.0193 QC |
0.0166 QC |
| 2020-10-16 |
0.0182 QC |
1,211,306.9000 HLC |
0.0184 QC |
0.0180 QC |
0.0193 QC |
0.0180 QC |
| 2020-10-15 |
0.0187 QC |
2,530,023.2000 HLC |
0.0182 QC |
0.0180 QC |
0.0193 QC |
0.0193 QC |
| 2020-10-14 |
0.0193 QC |
3,321,861.1000 HLC |
0.0206 QC |
0.0180 QC |
0.0218 QC |
0.0180 QC |
| 2020-10-13 |
0.0219 QC |
4,459,096.2000 HLC |
0.0218 QC |
0.0189 QC |
0.0236 QC |
0.0219 QC |
| 2020-10-12 |
0.0221 QC |
4,252,509.4000 HLC |
0.0240 QC |
0.0200 QC |
0.0267 QC |
0.0203 QC |
| 2020-10-11 |
0.0279 QC |
2,504,219.8000 HLC |
0.0290 QC |
0.0233 QC |
0.0290 QC |
0.0269 QC |
| 2020-10-10 |
0.0306 QC |
3,190,066.2000 HLC |
0.0331 QC |
0.0250 QC |
0.0349 QC |
0.0282 QC |
| 2020-10-09 |
0.0333 QC |
2,196,824.2000 HLC |
0.0318 QC |
0.0283 QC |
0.0377 QC |
0.0349 QC |
| 2020-10-08 |
0.0336 QC |
1,899,307.0000 HLC |
0.0353 QC |
0.0291 QC |
0.0379 QC |
0.0320 QC |
| 2020-10-07 |
0.0364 QC |
1,067,039.4000 HLC |
0.0377 QC |
0.0324 QC |
0.0379 QC |
0.0350 QC |
| 2020-10-06 |
0.0370 QC |
8,738,718.8000 HLC |
0.0361 QC |
0.0260 QC |
0.0390 QC |
0.0379 QC |
| 2020-10-05 |
0.0371 QC |
4,686,903.9000 HLC |
0.0398 QC |
0.0300 QC |
0.0398 QC |
0.0345 QC |
| 2020-10-04 |
0.0317 QC |
13,857,399.5000 HLC |
0.0237 QC |
0.0221 QC |
0.0450 QC |
0.0398 QC |
| 2020-10-03 |
0.0234 QC |
4,780,392.6000 HLC |
0.0236 QC |
0.0193 QC |
0.0262 QC |
0.0233 QC |
| 2020-10-02 |
0.0190 QC |
12,181,953.1000 HLC |
0.0161 QC |
0.0154 QC |
0.0350 QC |
0.0218 QC |
| 2020-10-01 |
0.0159 QC |
1,084,026.1000 HLC |
0.0157 QC |
0.0143 QC |
0.0169 QC |
0.0161 QC |
| 2020-09-30 |
0.0153 QC |
46,486.9000 HLC |
0.0160 QC |
0.0147 QC |
0.0167 QC |
0.0147 QC |
| 2020-09-29 |
0.0153 QC |
536,134.5000 HLC |
0.0158 QC |
0.0147 QC |
0.0167 QC |
0.0147 QC |
| 2020-09-28 |
0.0148 QC |
1,723,149.7000 HLC |
0.0145 QC |
0.0145 QC |
0.0170 QC |
0.0150 QC |
| 2020-09-27 |
0.0142 QC |
4,545,208.2000 HLC |
0.0140 QC |
0.0136 QC |
0.0163 QC |
0.0145 QC |
| 2020-09-26 |
0.0138 QC |
202,827.4000 HLC |
0.0136 QC |
0.0135 QC |
0.0141 QC |
0.0140 QC |
| 2020-09-25 |
0.0135 QC |
183,175.3000 HLC |
0.0135 QC |
0.0135 QC |
0.0147 QC |
0.0135 QC |
| 2020-09-24 |
0.0140 QC |
389,730.5000 HLC |
0.0145 QC |
0.0135 QC |
0.0150 QC |
0.0135 QC |
| 2020-09-23 |
0.0139 QC |
242,797.3000 HLC |
0.0139 QC |
0.0126 QC |
0.0139 QC |
0.0139 QC |
| 2020-09-22 |
0.0131 QC |
969,245.2000 HLC |
0.0137 QC |
0.0125 QC |
0.0140 QC |
0.0126 QC |
| 2020-09-21 |
0.0132 QC |
371,109.2000 HLC |
0.0138 QC |
0.0125 QC |
0.0149 QC |
0.0125 QC |
| 2020-09-20 |
0.0131 QC |
2,338,257.0000 HLC |
0.0136 QC |
0.0120 QC |
0.0153 QC |
0.0125 QC |
| 2020-09-19 |
0.0138 QC |
1,650,662.9000 HLC |
0.0134 QC |
0.0116 QC |
0.0142 QC |
0.0142 QC |
| 2020-09-15 |
0.0139 QC |
1,311,607.2000 HLC |
0.0141 QC |
0.0135 QC |
0.0142 QC |
0.0136 QC |
| 2020-09-14 |
0.0140 QC |
582,362.8000 HLC |
0.0139 QC |
0.0136 QC |
0.0145 QC |
0.0142 QC |
| 2020-09-13 |
0.0145 QC |
523,477.9000 HLC |
0.0145 QC |
0.0136 QC |
0.0146 QC |
0.0146 QC |
| 2020-09-12 |
0.0142 QC |
32,118.4000 HLC |
0.0143 QC |
0.0141 QC |
0.0146 QC |
0.0141 QC |
| 2020-09-11 |
0.0142 QC |
2,589,748.7000 HLC |
0.0138 QC |
0.0137 QC |
0.0146 QC |
0.0146 QC |
| 2020-09-10 |
0.0142 QC |
218,011.3000 HLC |
0.0140 QC |
0.0137 QC |
0.0145 QC |
0.0145 QC |
| 2020-09-09 |
0.0144 QC |
352,709.4000 HLC |
0.0145 QC |
0.0137 QC |
0.0146 QC |
0.0143 QC |