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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00009913 | $0.0001102 | $0.00009700 | $0.0001102 | $41,768.33 | $3,226,041 |
| 2019-04-02 | $0.0001102 | $0.0001266 | $0.00009866 | $0.0001018 | $11,527.46 | $2,981,041 |
| 2019-04-03 | $0.0001018 | $0.0001283 | $0.0001018 | $0.0001137 | $20,692.43 | $3,329,617 |
| 2019-04-04 | $0.0001138 | $0.0001858 | $0.0001131 | $0.0001441 | $79,716.38 | $4,219,457 |
| 2019-04-05 | $0.0001441 | $0.0002196 | $0.0001389 | $0.0001389 | $24,600.53 | $4,067,090 |
| 2019-04-06 | $0.0001844 | $0.0002096 | $0.00009348 | $0.0001346 | $20,128.90 | $3,940,500 |
| 2019-04-07 | $0.0001346 | $0.0001500 | $0.0001315 | $0.0001449 | $22,358.23 | $4,241,195 |
| 2019-04-08 | $0.0001451 | $0.0001995 | $0.0001447 | $0.0001497 | $57,658.22 | $4,383,744 |
| 2019-04-09 | $0.0001497 | $0.0001924 | $0.0001375 | $0.0001378 | $34,887.13 | $4,033,681 |
| 2019-04-10 | $0.0001378 | $0.0001891 | $0.0001326 | $0.0001429 | $31,822.20 | $4,184,687 |
| 2019-04-11 | $0.0001430 | $0.0001819 | $0.0001172 | $0.0001264 | $76,057.94 | $3,701,792 |
| 2019-04-12 | $0.0001263 | $0.0001386 | $0.0001146 | $0.0001273 | $15,328.01 | $3,726,124 |
| 2019-04-13 | $0.0001268 | $0.0001279 | $0.0001149 | $0.0001268 | $56,117.31 | $3,714,086 |
| 2019-04-14 | $0.0001268 | $0.0001269 | $0.0001076 | $0.0001100 | $11,521.99 | $3,219,494 |
| 2019-04-15 | $0.0001100 | $0.0001244 | $0.0001100 | $0.0001121 | $37,710.97 | $3,283,321 |
| 2019-04-16 | $0.0001121 | $0.0001257 | $0.0001067 | $0.0001128 | $31,134.02 | $3,302,906 |
| 2019-04-17 | $0.0001123 | $0.0001156 | $0.0001080 | $0.0001151 | $39,670.13 | $3,369,148 |
| 2019-04-18 | $0.0001150 | $0.0001188 | $0.0001076 | $0.0001085 | $29,178.78 | $3,176,713 |
| 2019-04-19 | $0.0001085 | $0.0001157 | $0.0001069 | $0.0001109 | $34,300.36 | $3,246,163 |
| 2019-04-20 | $0.0001108 | $0.0001181 | $0.0001075 | $0.0001165 | $28,006.76 | $3,410,349 |
| 2019-04-21 | $0.0001165 | $0.0001342 | $0.0001091 | $0.0001104 | $29,986.27 | $3,232,736 |
| 2019-04-22 | $0.0001104 | $0.0001128 | $0.0001014 | $0.0001040 | $37,540.85 | $3,044,719 |
| 2019-04-23 | $0.0001040 | $0.0001188 | $0.0001013 | $0.0001080 | $62,648.72 | $3,163,164 |
| 2019-04-24 | $0.0001080 | $0.0001398 | $0.0001004 | $0.0001078 | $26,279.57 | $3,155,978 |
| 2019-04-25 | $0.0001078 | $0.0001121 | $0.00009204 | $0.00009829 | $39,101.47 | $2,877,850 |
| 2019-04-26 | $0.00009830 | $0.0001180 | $0.00009328 | $0.0001063 | $43,088.41 | $3,111,803 |
| 2019-04-27 | $0.0001063 | $0.0001079 | $0.0001002 | $0.0001002 | $11,861.51 | $2,934,480 |
| 2019-04-28 | $0.0001002 | $0.0001043 | $0.00009338 | $0.00009753 | $33,416.56 | $2,855,765 |
| 2019-04-29 | $0.00009753 | $0.0001008 | $0.00008720 | $0.00009979 | $25,966.94 | $2,921,804 |
| 2019-04-30 | $0.00009983 | $0.0001176 | $0.00009050 | $0.0001021 | $22,507.11 | $2,989,041 |