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 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 | $0.0004947 | $0.0005893 | $0.0004743 | $0.0005735 | $111,729 | $16,792,865 |
| 2018-11-02 | $0.0005735 | $0.0005983 | $0.0005099 | $0.0005435 | $73,134.50 | $15,913,834 |
| 2018-11-03 | $0.0005435 | $0.0005778 | $0.0005202 | $0.0005566 | $108,535 | $16,296,606 |
| 2018-11-04 | $0.0005567 | $0.0006000 | $0.0005358 | $0.0005769 | $109,236 | $16,890,571 |
| 2018-11-05 | $0.0005779 | $0.0007445 | $0.0005688 | $0.0006640 | $138,538 | $19,440,676 |
| 2018-11-06 | $0.0006652 | $0.0007074 | $0.0005850 | $0.0006134 | $109,369 | $17,889,561 |
| 2018-11-07 | $0.0006143 | $0.0006458 | $0.0005478 | $0.0006117 | $82,381.80 | $17,909,969 |
| 2018-11-08 | $0.0006114 | $0.0006294 | $0.0005412 | $0.0005413 | $39,049.90 | $15,849,155 |
| 2018-11-09 | $0.0005412 | $0.0005735 | $0.0005032 | $0.0005156 | $122,832 | $15,097,050 |
| 2018-11-10 | $0.0005155 | $0.0006031 | $0.0004996 | $0.0005117 | $91,948.40 | $14,981,689 |
| 2018-11-11 | $0.0005068 | $0.0006272 | $0.0004858 | $0.0006019 | $49,940.10 | $17,623,293 |
| 2018-11-12 | $0.0006046 | $0.0006287 | $0.0005225 | $0.0005436 | $68,502.00 | $15,916,381 |
| 2018-11-13 | $0.0005416 | $0.0005756 | $0.0005130 | $0.0005410 | $96,555.70 | $15,840,166 |
| 2018-11-14 | $0.0005405 | $0.0005793 | $0.0004423 | $0.0004650 | $91,181.30 | $13,615,445 |
| 2018-11-15 | $0.0004673 | $0.0004988 | $0.0004349 | $0.0004464 | $41,290.10 | $13,071,079 |
| 2018-11-16 | $0.0004465 | $0.0004725 | $0.0004346 | $0.0004518 | $57,194.10 | $13,227,491 |
| 2018-11-17 | $0.0004522 | $0.0004823 | $0.0004397 | $0.0004612 | $100,264 | $13,503,333 |
| 2018-11-18 | $0.0004621 | $0.0005000 | $0.0004515 | $0.0004879 | $39,911.10 | $14,286,855 |
| 2018-11-19 | $0.0004962 | $0.0004962 | $0.0003870 | $0.0004024 | $74,066.90 | $11,782,221 |
| 2018-11-20 | $0.0004009 | $0.0004103 | $0.0003346 | $0.0003423 | $47,984.40 | $10,021,230 |
| 2018-11-21 | $0.0003431 | $0.0003812 | $0.0003381 | $0.0003539 | $40,111.30 | $10,361,137 |
| 2018-11-22 | $0.0003534 | $0.0003693 | $0.0003234 | $0.0003317 | $26,147.70 | $9,712,125 |
| 2018-11-23 | $0.0003147 | $0.0003254 | $0.0002887 | $0.0003012 | $45,392.20 | $8,817,985 |
| 2018-11-24 | $0.0003011 | $0.0003291 | $0.0002651 | $0.0002677 | $10,683.70 | $7,836,973 |
| 2018-11-25 | $0.0002673 | $0.0002724 | $0.0002190 | $0.0002399 | $26,672.50 | $7,025,138 |
| 2018-11-26 | $0.0002401 | $0.0002807 | $0.0002150 | $0.0002226 | $36,846.80 | $6,518,133 |
| 2018-11-27 | $0.0002224 | $0.0002361 | $0.0002177 | $0.0002335 | $5,104.78 | $6,837,105 |
| 2018-11-28 | $0.0002338 | $0.0003043 | $0.0002338 | $0.0002948 | $18,369.10 | $8,631,884 |
| 2018-11-29 | $0.0002956 | $0.0003308 | $0.0002743 | $0.0003169 | $53,509.50 | $9,278,759 |
| 2018-11-30 | $0.0003176 | $0.0003256 | $0.0002666 | $0.0002849 | $53,943.26 | $8,341,811 |