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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0001636 | $0.0001679 | $0.0001501 | $0.0001543 | $4,174.88 | $4,517,505 |
| 2019-02-02 | $0.0001541 | $0.0001718 | $0.0001321 | $0.0001714 | $12,602.32 | $5,017,248 |
| 2019-02-03 | $0.0001713 | $0.0001746 | $0.0001621 | $0.0001690 | $1,875.50 | $4,946,885 |
| 2019-02-04 | $0.0001693 | $0.0001693 | $0.0001595 | $0.0001655 | $4,154.89 | $4,844,925 |
| 2019-02-05 | $0.0001652 | $0.0001712 | $0.0001518 | $0.0001687 | $1,006.09 | $4,938,318 |
| 2019-02-06 | $0.0001690 | $0.0001868 | $0.0001582 | $0.0001691 | $2,651.22 | $4,951,456 |
| 2019-02-07 | $0.0001691 | $0.0001819 | $0.0001547 | $0.0001587 | $1,698.69 | $4,646,370 |
| 2019-02-08 | $0.0001588 | $0.0001811 | $0.0001562 | $0.0001720 | $700.11 | $5,037,455 |
| 2019-02-09 | $0.0001720 | $0.0002004 | $0.0001700 | $0.0001985 | $4,330.90 | $5,812,267 |
| 2019-02-10 | $0.0001986 | $0.0001991 | $0.0001693 | $0.0001950 | $2,694.56 | $5,710,152 |
| 2019-02-11 | $0.0001953 | $0.0001953 | $0.0001741 | $0.0001743 | $1,092.81 | $5,103,192 |
| 2019-02-12 | $0.0001745 | $0.0001822 | $0.0001633 | $0.0001743 | $5,109.41 | $5,103,632 |
| 2019-02-13 | $0.0001743 | $0.0001752 | $0.0001479 | $0.0001633 | $3,270.86 | $4,781,667 |
| 2019-02-14 | $0.0001631 | $0.0001649 | $0.0001564 | $0.0001580 | $6,386.75 | $4,626,942 |
| 2019-02-15 | $0.0001580 | $0.0001714 | $0.0001470 | $0.0001652 | $1,255.63 | $4,836,686 |
| 2019-02-16 | $0.0001653 | $0.0001663 | $0.0001533 | $0.0001594 | $605.22 | $4,666,861 |
| 2019-02-17 | $0.0001593 | $0.0001633 | $0.0001488 | $0.0001609 | $1,442.13 | $4,710,075 |
| 2019-02-18 | $0.0001605 | $0.0001808 | $0.0001095 | $0.0001467 | $19,362.95 | $4,294,773 |
| 2019-02-19 | $0.0001466 | $0.0001710 | $0.0001192 | $0.0001547 | $5,978.72 | $4,528,394 |
| 2019-02-20 | $0.0001542 | $0.0001635 | $0.0001344 | $0.0001479 | $5,726.83 | $4,330,884 |
| 2019-02-21 | $0.0001478 | $0.0001478 | $0.0001265 | $0.0001436 | $2,125.66 | $4,204,716 |
| 2019-02-22 | $0.0001435 | $0.0001438 | $0.0001186 | $0.0001389 | $5,991.02 | $4,065,939 |
| 2019-02-23 | $0.0001386 | $0.0001386 | $0.0001198 | $0.0001279 | $755.23 | $3,746,019 |
| 2019-02-24 | $0.0001280 | $0.0001447 | $0.0001244 | $0.0001244 | $2,726.48 | $3,640,977 |
| 2019-02-25 | $0.0001244 | $0.0001330 | $0.0001162 | $0.0001265 | $371.38 | $3,704,385 |
| 2019-02-26 | $0.0001262 | $0.0001577 | $0.0001176 | $0.0001331 | $1,792.12 | $3,895,988 |
| 2019-02-27 | $0.0001331 | $0.0001602 | $0.0001244 | $0.0001367 | $3,433.18 | $4,001,810 |
| 2019-02-28 | $0.0001368 | $0.0001491 | $0.0001216 | $0.0001409 | $3,327.66 | $4,126,767 |