Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01226 | $0.01232 | $0.01010 | $0.01095 | $623.75 | $55,419.30 |
| 2016-08-02 | $0.009520 | $0.01108 | $0.008589 | $0.008896 | $559.61 | $45,030.91 |
| 2016-08-03 | $0.008956 | $0.009499 | $0.008242 | $0.009095 | $820.25 | $46,037.19 |
| 2016-08-04 | $0.009094 | $0.01019 | $0.008901 | $0.009507 | $287.12 | $48,126.48 |
| 2016-08-05 | $0.009508 | $0.009508 | $0.007890 | $0.008395 | $1,984.00 | $42,495.96 |
| 2016-08-06 | $0.008243 | $0.009261 | $0.008156 | $0.008294 | $545.11 | $41,985.41 |
| 2016-08-07 | $0.008294 | $0.009082 | $0.008266 | $0.009036 | $225.72 | $45,742.73 |
| 2016-08-08 | $0.009037 | $0.009196 | $0.008367 | $0.008962 | $266.31 | $45,363.28 |
| 2016-08-09 | $0.008736 | $0.009333 | $0.008337 | $0.009135 | $326.82 | $46,240.68 |
| 2016-08-10 | $0.009131 | $0.009182 | $0.008359 | $0.008871 | $313.98 | $44,907.04 |
| 2016-08-11 | $0.008875 | $0.009538 | $0.008862 | $0.009405 | $436.65 | $47,608.53 |
| 2016-08-12 | $0.009401 | $0.009614 | $0.008741 | $0.008998 | $632.09 | $45,547.08 |
| 2016-08-13 | $0.009231 | $0.01199 | $0.008301 | $0.01199 | $2,055.21 | $60,672.14 |
| 2016-08-14 | $0.01292 | $0.01361 | $0.01049 | $0.01311 | $5,061.62 | $66,369.93 |
| 2016-08-15 | $0.01311 | $0.01312 | $0.01090 | $0.01158 | $626.17 | $58,633.67 |
| 2016-08-16 | $0.01159 | $0.01333 | $0.01121 | $0.01229 | $394.84 | $62,191.75 |
| 2016-08-17 | $0.01229 | $0.01386 | $0.01219 | $0.01229 | $490.27 | $62,197.32 |
| 2016-08-18 | $0.01228 | $0.01320 | $0.01143 | $0.01157 | $626.61 | $58,557.74 |
| 2016-08-19 | $0.01157 | $0.01224 | $0.01089 | $0.01097 | $407.44 | $55,535.73 |
| 2016-08-20 | $0.01097 | $0.01251 | $0.01082 | $0.01093 | $462.55 | $55,339.83 |
| 2016-08-21 | $0.01093 | $0.01181 | $0.009833 | $0.01181 | $532.14 | $59,807.05 |
| 2016-08-22 | $0.01111 | $0.01128 | $0.009127 | $0.009127 | $2,085.86 | $46,199.93 |
| 2016-08-23 | $0.009125 | $0.01026 | $0.008738 | $0.009497 | $1,202.79 | $48,072.82 |
| 2016-08-24 | $0.009494 | $0.009497 | $0.008355 | $0.008986 | $739.17 | $45,485.23 |
| 2016-08-25 | $0.008905 | $0.009504 | $0.008574 | $0.008651 | $189.59 | $43,789.81 |
| 2016-08-26 | $0.008650 | $0.009843 | $0.008565 | $0.009008 | $437.54 | $45,597.04 |
| 2016-08-27 | $0.009009 | $0.009765 | $0.006673 | $0.006673 | $724.11 | $33,778.08 |
| 2016-08-28 | $0.006670 | $0.008293 | $0.006670 | $0.007996 | $587.90 | $40,476.22 |
| 2016-08-29 | $0.007996 | $0.008722 | $0.007396 | $0.008243 | $1,100.93 | $41,725.98 |
| 2016-08-30 | $0.008243 | $0.008802 | $0.007935 | $0.008276 | $261.11 | $41,890.80 |
| 2016-08-31 | $0.008277 | $0.009047 | $0.008065 | $0.008832 | $367.12 | $44,705.17 |