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 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 | $0.0002856 | $0.0003178 | $0.0002712 | $0.0003088 | $7,923.47 | $9,040,442 |
| 2018-12-02 | $0.0003077 | $0.0003138 | $0.0002836 | $0.0002992 | $22,842.12 | $8,759,113 |
| 2018-12-03 | $0.0002992 | $0.0003004 | $0.0002588 | $0.0002655 | $58,342.07 | $7,774,270 |
| 2018-12-04 | $0.0002651 | $0.0002877 | $0.0002575 | $0.0002681 | $92,320.19 | $7,849,234 |
| 2018-12-05 | $0.0002684 | $0.0002691 | $0.0002285 | $0.0002650 | $87,256.12 | $7,759,850 |
| 2018-12-06 | $0.0002648 | $0.0002998 | $0.0002406 | $0.0002406 | $183,152 | $7,044,582 |
| 2018-12-07 | $0.0002402 | $0.0002578 | $0.0002310 | $0.0002476 | $140,345 | $7,250,184 |
| 2018-12-08 | $0.0002473 | $0.0002570 | $0.0002291 | $0.0002426 | $117,455 | $7,102,193 |
| 2018-12-09 | $0.0002417 | $0.0002616 | $0.0002411 | $0.0002512 | $156,176 | $7,354,643 |
| 2018-12-10 | $0.0002508 | $0.0002539 | $0.0002341 | $0.0002423 | $128,607 | $7,095,113 |
| 2018-12-11 | $0.0002421 | $0.0002458 | $0.0002262 | $0.0002293 | $141,302 | $6,714,574 |
| 2018-12-12 | $0.0002291 | $0.0002714 | $0.0002276 | $0.0002357 | $96,594.71 | $6,900,300 |
| 2018-12-13 | $0.0002340 | $0.0002704 | $0.0002264 | $0.0002545 | $175,706 | $7,451,729 |
| 2018-12-14 | $0.0002548 | $0.0005158 | $0.0002371 | $0.0002684 | $120,431 | $7,857,744 |
| 2018-12-15 | $0.0002685 | $0.0002753 | $0.0002402 | $0.0002495 | $14,229.44 | $7,305,021 |
| 2018-12-16 | $0.0002495 | $0.0002942 | $0.0002366 | $0.0002551 | $19,438.17 | $7,467,775 |
| 2018-12-17 | $0.0002552 | $0.0002841 | $0.0002416 | $0.0002481 | $100,429 | $7,265,688 |
| 2018-12-18 | $0.0002481 | $0.0002778 | $0.0002137 | $0.0002498 | $48,586.54 | $7,313,779 |
| 2018-12-19 | $0.0002509 | $0.0002706 | $0.0002101 | $0.0002176 | $24,844.66 | $6,371,177 |
| 2018-12-20 | $0.0002163 | $0.0002545 | $0.0002099 | $0.0002289 | $45,658.98 | $6,703,487 |
| 2018-12-21 | $0.0002285 | $0.0002695 | $0.0002263 | $0.0002527 | $78,326.09 | $7,397,926 |
| 2018-12-22 | $0.0002524 | $0.0002545 | $0.0002379 | $0.0002493 | $55,231.57 | $7,298,901 |
| 2018-12-23 | $0.0002495 | $0.0002627 | $0.0002223 | $0.0002508 | $47,135.85 | $7,343,834 |
| 2018-12-24 | $0.0002508 | $0.0002803 | $0.0002078 | $0.0002159 | $15,188.46 | $6,320,759 |
| 2018-12-25 | $0.0002166 | $0.0002551 | $0.0001871 | $0.0002112 | $58,820.49 | $6,184,314 |
| 2018-12-26 | $0.0002113 | $0.0002561 | $0.0001964 | $0.0002162 | $35,010.47 | $6,329,390 |
| 2018-12-27 | $0.0002163 | $0.0002472 | $0.0001970 | $0.0002320 | $22,830.33 | $6,793,411 |
| 2018-12-28 | $0.0002322 | $0.0002582 | $0.0001964 | $0.0002162 | $64,237.86 | $6,330,144 |
| 2018-12-29 | $0.0002070 | $0.0002246 | $0.0002022 | $0.0002113 | $11,732.93 | $6,185,346 |
| 2018-12-30 | $0.0002107 | $0.0002120 | $0.0001855 | $0.0001979 | $4,767.15 | $5,794,470 |
| 2018-12-31 | $0.0001981 | $0.0002017 | $0.0001756 | $0.0001765 | $44,950.00 | $5,168,270 |