Quanta Utility Token QNTU
Xếp hạng #?
07:33:25 07/07/2020
Quanta Utility Token (QNTU)
Không theo dõi
Lịch sử giá Quanta Utility Token (QNTU) 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 | $0.0003084 | $0.0003167 | $0.0002545 | $0.0003003 | $144,391 | $0 |
| 2018-10-02 | $0.0002998 | $0.0003071 | $0.0002578 | $0.0002618 | $62,809.00 | $0 |
| 2018-10-03 | $0.0002619 | $0.0002619 | $0.0002390 | $0.0002487 | $124,024 | $0 |
| 2018-10-04 | $0.0002489 | $0.0002935 | $0.0002443 | $0.0002894 | $106,276 | $0 |
| 2018-10-05 | $0.0002898 | $0.0003112 | $0.0002682 | $0.0002748 | $84,949.50 | $0 |
| 2018-10-06 | $0.0002749 | $0.0003134 | $0.0002708 | $0.0002915 | $59,405.40 | $0 |
| 2018-10-07 | $0.0002918 | $0.0003099 | $0.0002900 | $0.0002913 | $85,626.90 | $0 |
| 2018-10-08 | $0.0002921 | $0.0003697 | $0.0002921 | $0.0003332 | $183,451 | $0 |
| 2018-10-09 | $0.0003344 | $0.0003786 | $0.0003235 | $0.0003575 | $84,786.20 | $0 |
| 2018-10-10 | $0.0003565 | $0.0004435 | $0.0003283 | $0.0004435 | $192,866 | $0 |
| 2018-10-11 | $0.0004589 | $0.0004975 | $0.0003752 | $0.0004898 | $153,435 | $0 |
| 2018-10-12 | $0.0004908 | $0.0005682 | $0.0004085 | $0.0004962 | $195,693 | $0 |
| 2018-10-13 | $0.0004956 | $0.0005319 | $0.0004873 | $0.0005254 | $30,726.40 | $0 |
| 2018-10-14 | $0.0005255 | $0.0005560 | $0.0004957 | $0.0005101 | $61,356.30 | $0 |
| 2018-10-15 | $0.0005108 | $0.0006135 | $0.0005079 | $0.0005875 | $109,363 | $0 |
| 2018-10-16 | $0.0005873 | $0.0007075 | $0.0005741 | $0.0007027 | $153,961 | $0 |
| 2018-10-17 | $0.0007044 | $0.0009262 | $0.0006376 | $0.0007696 | $305,678 | $0 |
| 2018-10-18 | $0.0007710 | $0.0008258 | $0.0006249 | $0.0007059 | $211,120 | $0 |
| 2018-10-19 | $0.0007058 | $0.0008973 | $0.0006490 | $0.0008614 | $202,230 | $0 |
| 2018-10-20 | $0.0008431 | $0.0008730 | $0.0007930 | $0.0008067 | $147,094 | $0 |
| 2018-10-21 | $0.0008024 | $0.0008432 | $0.0007656 | $0.0007688 | $95,973.40 | $0 |
| 2018-10-22 | $0.0007686 | $0.0008101 | $0.0007461 | $0.0007583 | $57,218.10 | $0 |
| 2018-10-23 | $0.0007585 | $0.0007769 | $0.0006989 | $0.0007213 | $33,113.00 | $0 |
| 2018-10-24 | $0.0007188 | $0.0007384 | $0.0006521 | $0.0006625 | $106,752 | $0 |
| 2018-10-25 | $0.0006626 | $0.0007550 | $0.0006611 | $0.0007082 | $123,929 | $20,736,357 |
| 2018-10-26 | $0.0007071 | $0.0007212 | $0.0006081 | $0.0006229 | $84,660.40 | $18,236,964 |
| 2018-10-27 | $0.0006219 | $0.0006948 | $0.0006207 | $0.0006680 | $74,315.60 | $19,557,326 |
| 2018-10-28 | $0.0006677 | $0.0006875 | $0.0005986 | $0.0006140 | $102,439 | $17,978,483 |
| 2018-10-29 | $0.0006130 | $0.0006810 | $0.0005741 | $0.0005878 | $107,477 | $17,209,133 |
| 2018-10-30 | $0.0005869 | $0.0006142 | $0.0005101 | $0.0005353 | $48,255.60 | $15,674,239 |
| 2018-10-31 | $0.0005352 | $0.0005903 | $0.0004947 | $0.0004947 | $58,734.80 | $14,483,643 |