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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0002612 | $0.0003067 | $0.0002436 | $0.0003067 | $729,561 | $8,980,589 |
| 2019-08-02 | $0.0003071 | $0.0003461 | $0.0002759 | $0.0003088 | $841,161 | $9,041,631 |
| 2019-08-03 | $0.0003089 | $0.0003341 | $0.0002811 | $0.0002892 | $368,073 | $8,466,511 |
| 2019-08-04 | $0.0002891 | $0.0003043 | $0.0002292 | $0.0002602 | $801,965 | $7,617,593 |
| 2019-08-05 | $0.0002602 | $0.0003103 | $0.0002281 | $0.0002830 | $515,702 | $8,286,056 |
| 2019-08-06 | $0.0002830 | $0.0002883 | $0.0002537 | $0.0002696 | $85,181.84 | $7,893,656 |
| 2019-08-07 | $0.0002696 | $0.0003433 | $0.0002618 | $0.0002949 | $657,674 | $8,635,135 |
| 2019-08-08 | $0.0002949 | $0.0003163 | $0.0002806 | $0.0002884 | $91,567.92 | $8,443,359 |
| 2019-08-09 | $0.0002883 | $0.0002993 | $0.0002568 | $0.0002699 | $212,402 | $7,903,936 |
| 2019-08-10 | $0.0002699 | $0.0002740 | $0.0002171 | $0.0002231 | $261,881 | $6,531,793 |
| 2019-08-11 | $0.0002231 | $0.0002287 | $0.0002136 | $0.0002248 | $10,729.12 | $6,581,345 |
| 2019-08-12 | $0.0002267 | $0.0002644 | $0.0002200 | $0.0002263 | $336,375 | $6,626,446 |
| 2019-08-13 | $0.0002361 | $0.0002506 | $0.0002086 | $0.0002120 | $126,340 | $6,207,808 |
| 2019-08-14 | $0.0002119 | $0.0002178 | $0.0001782 | $0.0001842 | $19,942.14 | $5,393,335 |
| 2019-08-15 | $0.0001842 | $0.0002076 | $0.0001676 | $0.0001967 | $14,613.77 | $5,758,171 |
| 2019-08-16 | $0.0001967 | $0.0002016 | $0.0001650 | $0.0001687 | $18,364.94 | $4,940,497 |
| 2019-08-17 | $0.0001687 | $0.0001833 | $0.0001671 | $0.0001735 | $2,972.73 | $5,079,057 |
| 2019-08-18 | $0.0001735 | $0.0001842 | $0.0001652 | $0.0001785 | $2,290.96 | $5,227,193 |
| 2019-08-19 | $0.0001786 | $0.0001788 | $0.0001368 | $0.0001559 | $17,513.61 | $4,563,237 |
| 2019-08-20 | $0.0001559 | $0.0001760 | $0.0001158 | $0.0001360 | $14,255.41 | $3,980,775 |
| 2019-08-21 | $0.0001360 | $0.0001512 | $0.0001262 | $0.0001376 | $4,116.43 | $4,028,503 |
| 2019-08-22 | $0.0001376 | $0.0001534 | $0.0001263 | $0.0001423 | $3,610.85 | $4,166,474 |
| 2019-08-23 | $0.0001423 | $0.0001455 | $0.0001303 | $0.0001303 | $2,816.24 | $3,816,406 |
| 2019-08-24 | $0.0001304 | $0.0001379 | $0.0001106 | $0.0001165 | $8,037.20 | $3,410,741 |
| 2019-08-25 | $0.0001165 | $0.0001239 | $0.0001074 | $0.0001121 | $1,317.26 | $3,282,362 |
| 2019-08-26 | $0.0001122 | $0.0001294 | $0.0001108 | $0.0001132 | $2,456.80 | $3,314,823 |
| 2019-08-27 | $0.0001132 | $0.0001216 | $0.00009765 | $0.0001017 | $48,477.42 | $2,977,064 |
| 2019-08-28 | $0.0001017 | $0.0001180 | $0.00009649 | $0.00009717 | $20,743.91 | $2,845,024 |
| 2019-08-29 | $0.00009552 | $0.00009701 | $0.00008680 | $0.00009527 | $17,703.54 | $2,789,419 |
| 2019-08-30 | $0.00009527 | $0.00009889 | $0.00009429 | $0.00009591 | $10,256.54 | $2,808,116 |
| 2019-08-31 | $0.00009594 | $0.00009801 | $0.00009497 | $0.00009626 | $8,654.74 | $2,818,423 |