Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1529 | $0.1533 | $0.1320 | $0.1431 | $201,547 | $10,713,482 |
| 2018-07-02 | $0.1431 | $0.1571 | $0.1424 | $0.1554 | $75,372.90 | $11,636,145 |
| 2018-07-03 | $0.1550 | $0.1579 | $0.1468 | $0.1548 | $132,300 | $11,592,797 |
| 2018-07-04 | $0.1549 | $0.1610 | $0.1535 | $0.1568 | $94,318.10 | $11,738,488 |
| 2018-07-05 | $0.1570 | $0.1654 | $0.1463 | $0.1505 | $199,287 | $11,268,922 |
| 2018-07-06 | $0.1506 | $0.1522 | $0.1470 | $0.1487 | $215,780 | $11,132,888 |
| 2018-07-07 | $0.1486 | $0.1492 | $0.1413 | $0.1462 | $471,044 | $10,944,298 |
| 2018-07-08 | $0.1460 | $0.3438 | $0.1422 | $0.3307 | $510,837 | $24,760,348 |
| 2018-07-09 | $0.3307 | $0.3307 | $0.1363 | $0.1627 | $321,209 | $12,181,851 |
| 2018-07-10 | $0.1627 | $0.1640 | $0.1606 | $0.1632 | $209,971 | $12,216,440 |
| 2018-07-11 | $0.1632 | $0.1649 | $0.1631 | $0.1638 | $162,025 | $12,259,863 |
| 2018-07-12 | $0.1637 | $0.1637 | $0.1335 | $0.1347 | $138,363 | $10,081,829 |
| 2018-07-13 | $0.1347 | $0.1429 | $0.1338 | $0.1391 | $279,512 | $10,416,709 |
| 2018-07-14 | $0.1390 | $0.1395 | $0.1266 | $0.1270 | $298,095 | $9,507,299 |
| 2018-07-15 | $0.1269 | $0.1393 | $0.1266 | $0.1389 | $113,387 | $10,396,271 |
| 2018-07-16 | $0.1389 | $0.1465 | $0.07977 | $0.1459 | $384,439 | $10,926,030 |
| 2018-07-17 | $0.1458 | $0.1555 | $0.1450 | $0.1543 | $176,045 | $11,555,138 |
| 2018-07-18 | $0.1543 | $0.1567 | $0.1495 | $0.1505 | $290,544 | $11,265,553 |
| 2018-07-19 | $0.1504 | $0.1515 | $0.1468 | $0.1480 | $345,532 | $11,081,155 |
| 2018-07-20 | $0.1481 | $0.1490 | $0.1452 | $0.1465 | $294,086 | $10,967,282 |
| 2018-07-21 | $0.1464 | $0.1500 | $0.1450 | $0.1476 | $290,088 | $11,052,181 |
| 2018-07-22 | $0.1476 | $0.1503 | $0.1441 | $0.1473 | $216,240 | $11,031,518 |
| 2018-07-23 | $0.1473 | $0.1513 | $0.1473 | $0.1502 | $280,705 | $11,245,937 |
| 2018-07-24 | $0.1504 | $0.1600 | $0.1500 | $0.1596 | $283,032 | $11,951,934 |
| 2018-07-25 | $0.1582 | $0.1600 | $0.1529 | $0.1537 | $306,735 | $11,508,197 |
| 2018-07-26 | $0.1535 | $0.1548 | $0.1446 | $0.1455 | $228,160 | $10,896,308 |
| 2018-07-27 | $0.1455 | $0.1625 | $0.1427 | $0.1612 | $294,701 | $12,065,058 |
| 2018-07-28 | $0.1614 | $0.1619 | $0.1507 | $0.1532 | $288,059 | $11,470,464 |
| 2018-07-29 | $0.1535 | $0.1595 | $0.1526 | $0.1564 | $262,366 | $11,712,359 |
| 2018-07-30 | $0.1565 | $0.1585 | $0.1396 | $0.1420 | $46,745.30 | $10,633,599 |
| 2018-07-31 | $0.1419 | $0.1546 | $0.1405 | $0.1494 | $317,104 | $11,182,001 |