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 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 | $0.0001765 | $0.0002066 | $0.0001393 | $0.0001633 | $51,805.31 | $4,781,657 |
| 2019-01-02 | $0.0001641 | $0.0002140 | $0.0001588 | $0.0001947 | $36,941.56 | $5,701,604 |
| 2019-01-03 | $0.0001948 | $0.0002107 | $0.0001719 | $0.0001882 | $177,074 | $5,511,723 |
| 2019-01-04 | $0.0001883 | $0.0002118 | $0.0001840 | $0.0002012 | $31,535.96 | $5,890,116 |
| 2019-01-05 | $0.0002007 | $0.0002196 | $0.0001588 | $0.0001622 | $64,987.18 | $4,749,607 |
| 2019-01-06 | $0.0001620 | $0.0001844 | $0.0001553 | $0.0001673 | $65,180.09 | $4,898,773 |
| 2019-01-07 | $0.0001675 | $0.0002850 | $0.0001675 | $0.0002167 | $145,721 | $6,345,795 |
| 2019-01-08 | $0.0002180 | $0.0002374 | $0.0002049 | $0.0002056 | $60,306.87 | $6,019,219 |
| 2019-01-09 | $0.0002057 | $0.0002182 | $0.0001753 | $0.0001783 | $11,117.51 | $5,220,547 |
| 2019-01-10 | $0.0001784 | $0.0002228 | $0.0001587 | $0.0001712 | $5,306.99 | $5,011,409 |
| 2019-01-11 | $0.0001781 | $0.0002234 | $0.0001549 | $0.0001625 | $9,698.08 | $4,756,503 |
| 2019-01-12 | $0.0001641 | $0.0001844 | $0.0001481 | $0.0001642 | $6,646.85 | $4,807,537 |
| 2019-01-13 | $0.0001640 | $0.0001754 | $0.0001356 | $0.0001560 | $4,981.51 | $4,568,268 |
| 2019-01-14 | $0.0001561 | $0.0001964 | $0.0001523 | $0.0001875 | $11,199.25 | $5,490,213 |
| 2019-01-15 | $0.0001874 | $0.0002036 | $0.0001781 | $0.0001868 | $8,252.53 | $5,468,718 |
| 2019-01-16 | $0.0001865 | $0.0001890 | $0.0001555 | $0.0001769 | $8,114.12 | $5,179,220 |
| 2019-01-17 | $0.0001768 | $0.0001960 | $0.0001670 | $0.0001900 | $2,647.54 | $5,564,283 |
| 2019-01-18 | $0.0001900 | $0.0001902 | $0.0001517 | $0.0001759 | $6,906.22 | $5,150,218 |
| 2019-01-19 | $0.0001764 | $0.0001950 | $0.0001633 | $0.0001894 | $2,572.94 | $5,546,190 |
| 2019-01-20 | $0.0001893 | $0.0002084 | $0.0001192 | $0.0001809 | $17,310.91 | $5,297,394 |
| 2019-01-21 | $0.0001809 | $0.0001939 | $0.0001376 | $0.0001702 | $14,677.56 | $4,984,184 |
| 2019-01-22 | $0.0001702 | $0.0002472 | $0.0001702 | $0.0002457 | $20,530.66 | $7,193,600 |
| 2019-01-23 | $0.0002484 | $0.0002569 | $0.0002365 | $0.0002414 | $4,794.90 | $7,068,869 |
| 2019-01-24 | $0.0002414 | $0.0002443 | $0.0002105 | $0.0002177 | $3,099.12 | $6,373,341 |
| 2019-01-25 | $0.0002181 | $0.0002201 | $0.0002022 | $0.0002032 | $1,455.78 | $5,949,306 |
| 2019-01-26 | $0.0002032 | $0.0002091 | $0.0001704 | $0.0001823 | $2,460.43 | $5,337,740 |
| 2019-01-27 | $0.0001824 | $0.0001940 | $0.0001661 | $0.0001913 | $817.91 | $5,601,651 |
| 2019-01-28 | $0.0001912 | $0.0001918 | $0.0001268 | $0.0001683 | $15,608.45 | $4,929,216 |
| 2019-01-29 | $0.0001685 | $0.0001687 | $0.0001309 | $0.0001554 | $15,184.76 | $4,550,060 |
| 2019-01-30 | $0.0001553 | $0.0001687 | $0.0001415 | $0.0001585 | $13,398.11 | $4,642,219 |
| 2019-01-31 | $0.0001585 | $0.0001695 | $0.0001562 | $0.0001634 | $761.15 | $4,784,786 |