Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.003874 | $0.004319 | $0.003567 | $0.004020 | $511.41 | $20,350.26 |
| 2016-06-02 | $0.004013 | $0.006007 | $0.003853 | $0.004036 | $160.96 | $20,429.53 |
| 2016-06-03 | $0.004036 | $0.004181 | $0.003898 | $0.003916 | $188.75 | $19,820.52 |
| 2016-06-04 | $0.003916 | $0.004677 | $0.003817 | $0.004283 | $267.51 | $21,679.85 |
| 2016-06-05 | $0.004279 | $0.004672 | $0.004014 | $0.004049 | $162.21 | $20,498.58 |
| 2016-06-06 | $0.004049 | $0.004382 | $0.004003 | $0.004016 | $132.38 | $20,326.57 |
| 2016-06-07 | $0.004016 | $0.004248 | $0.003883 | $0.004169 | $177.01 | $21,104.85 |
| 2016-06-08 | $0.004170 | $0.004281 | $0.003914 | $0.004091 | $117.84 | $20,710.88 |
| 2016-06-09 | $0.004090 | $0.004094 | $0.003927 | $0.004007 | $318.04 | $20,285.87 |
| 2016-06-10 | $0.004007 | $0.004224 | $0.003790 | $0.003956 | $29.85 | $20,026.80 |
| 2016-06-11 | $0.003956 | $0.004131 | $0.003884 | $0.004131 | $28.54 | $20,910.62 |
| 2016-06-12 | $0.004109 | $0.004622 | $0.004109 | $0.004611 | $184.57 | $23,341.30 |
| 2016-06-13 | $0.004614 | $0.004740 | $0.003972 | $0.004248 | $556.63 | $21,503.03 |
| 2016-06-14 | $0.004248 | $0.004273 | $0.004112 | $0.004178 | $70.02 | $21,149.95 |
| 2016-06-15 | $0.004177 | $0.004779 | $0.004026 | $0.004551 | $212.65 | $23,034.89 |
| 2016-06-16 | $0.004553 | $0.004675 | $0.003815 | $0.004020 | $350.46 | $20,347.58 |
| 2016-06-17 | $0.004020 | $0.004100 | $0.003467 | $0.003730 | $366.49 | $18,882.08 |
| 2016-06-18 | $0.003728 | $0.004373 | $0.003635 | $0.003769 | $137.98 | $19,079.75 |
| 2016-06-19 | $0.003768 | $0.004122 | $0.003676 | $0.003755 | $107.96 | $19,007.21 |
| 2016-06-20 | $0.003757 | $0.004693 | $0.003632 | $0.004110 | $459.21 | $20,804.07 |
| 2016-06-21 | $0.004109 | $0.004289 | $0.003735 | $0.004098 | $197.85 | $20,741.86 |
| 2016-06-22 | $0.004102 | $0.004171 | $0.003476 | $0.003489 | $126.02 | $17,659.20 |
| 2016-06-23 | $0.003535 | $0.005052 | $0.003085 | $0.004725 | $859.42 | $23,916.44 |
| 2016-06-24 | $0.004726 | $0.005875 | $0.004529 | $0.005473 | $729.80 | $27,704.59 |
| 2016-06-25 | $0.005460 | $0.005896 | $0.004908 | $0.004937 | $115.68 | $24,991.00 |
| 2016-06-26 | $0.004935 | $0.005019 | $0.004404 | $0.004556 | $162.44 | $23,061.37 |
| 2016-06-27 | $0.004551 | $0.007784 | $0.004415 | $0.006685 | $2,710.98 | $33,837.20 |
| 2016-06-28 | $0.006748 | $0.007060 | $0.005609 | $0.006447 | $2,441.25 | $32,636.14 |
| 2016-06-29 | $0.006446 | $0.006831 | $0.005605 | $0.005871 | $1,412.35 | $29,718.35 |
| 2016-06-30 | $0.005872 | $0.007342 | $0.005793 | $0.006907 | $605.07 | $34,963.04 |