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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001408 | $0.0001500 | $0.0001299 | $0.0001302 | $697.63 | $3,813,479 |
| 2019-03-02 | $0.0001300 | $0.0001501 | $0.0001283 | $0.0001462 | $1,653.40 | $4,279,824 |
| 2019-03-03 | $0.0001461 | $0.0001528 | $0.0001201 | $0.0001232 | $4,845.32 | $3,608,009 |
| 2019-03-04 | $0.0001234 | $0.0001458 | $0.00008961 | $0.0001183 | $13,580.58 | $3,464,697 |
| 2019-03-05 | $0.0001184 | $0.0001199 | $0.00009825 | $0.0001056 | $2,179.65 | $3,091,318 |
| 2019-03-06 | $0.0001056 | $0.0001073 | $0.00008843 | $0.0001032 | $9,780.75 | $3,020,755 |
| 2019-03-07 | $0.0001032 | $0.0001121 | $0.00009717 | $0.00009727 | $19,480.72 | $2,848,057 |
| 2019-03-08 | $0.00009744 | $0.0001113 | $0.00009634 | $0.0001006 | $21,844.65 | $2,944,557 |
| 2019-03-09 | $0.0001004 | $0.0001146 | $0.0001003 | $0.0001144 | $11,946.55 | $3,349,201 |
| 2019-03-10 | $0.0001146 | $0.0001278 | $0.00009575 | $0.0001063 | $36,032.24 | $3,113,846 |
| 2019-03-11 | $0.0001064 | $0.0001127 | $0.0001005 | $0.0001024 | $38,925.39 | $2,998,627 |
| 2019-03-12 | $0.0001025 | $0.0001108 | $0.0001021 | $0.0001063 | $34,162.62 | $3,111,451 |
| 2019-03-13 | $0.0001063 | $0.0001098 | $0.00009424 | $0.00009443 | $42,591.66 | $2,764,961 |
| 2019-03-14 | $0.00009437 | $0.0001068 | $0.00009430 | $0.00009628 | $33,852.19 | $2,819,033 |
| 2019-03-15 | $0.00009618 | $0.0001134 | $0.00009618 | $0.0001061 | $42,256.46 | $3,106,943 |
| 2019-03-16 | $0.0001063 | $0.0001109 | $0.0001045 | $0.0001070 | $28,958.71 | $3,133,829 |
| 2019-03-17 | $0.0001069 | $0.0001096 | $0.00008220 | $0.00009179 | $28,603.85 | $2,687,568 |
| 2019-03-18 | $0.00009223 | $0.00009756 | $0.00008590 | $0.00009349 | $70,561.54 | $2,737,305 |
| 2019-03-19 | $0.00009343 | $0.0001109 | $0.00009193 | $0.0001007 | $61,721.12 | $2,948,694 |
| 2019-03-20 | $0.0001007 | $0.0001272 | $0.00009988 | $0.0001272 | $34,290.75 | $3,724,894 |
| 2019-03-21 | $0.0001273 | $0.0001273 | $0.00009331 | $0.0001117 | $53,059.89 | $3,270,585 |
| 2019-03-22 | $0.0001116 | $0.0001120 | $0.00009768 | $0.00009768 | $34,683.89 | $2,859,892 |
| 2019-03-23 | $0.0001031 | $0.0001120 | $0.00009024 | $0.00009594 | $43,215.97 | $2,809,224 |
| 2019-03-24 | $0.00009603 | $0.0001240 | $0.00009326 | $0.0001052 | $23,153.87 | $3,080,279 |
| 2019-03-25 | $0.0001053 | $0.0001179 | $0.0001050 | $0.0001123 | $51,732.89 | $3,288,290 |
| 2019-03-26 | $0.0001125 | $0.0001127 | $0.00008821 | $0.0001027 | $39,842.08 | $3,007,842 |
| 2019-03-27 | $0.0001028 | $0.0001123 | $0.00009497 | $0.00009899 | $30,214.80 | $2,898,346 |
| 2019-03-28 | $0.00009895 | $0.0001172 | $0.00009853 | $0.0001067 | $21,513.65 | $3,125,213 |
| 2019-03-29 | $0.0001067 | $0.0001100 | $0.00009351 | $0.0001077 | $47,829.13 | $3,154,034 |
| 2019-03-30 | $0.0001078 | $0.0001128 | $0.0001011 | $0.0001041 | $31,988.21 | $3,047,696 |
| 2019-03-31 | $0.0001041 | $0.0001061 | $0.00009888 | $0.00009920 | $9,906.20 | $2,904,540 |