Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.008747 | $0.01027 | $0.008555 | $0.009663 | $1,312.93 | $48,911.85 |
| 2016-09-02 | $0.009663 | $0.01240 | $0.009663 | $0.01152 | $2,675.33 | $58,303.13 |
| 2016-09-03 | $0.01152 | $0.01345 | $0.01084 | $0.01145 | $1,701.55 | $57,959.42 |
| 2016-09-04 | $0.01137 | $0.04124 | $0.01137 | $0.02619 | $183,098 | $132,578 |
| 2016-09-05 | $0.02587 | $0.03207 | $0.02222 | $0.02380 | $109,357 | $120,497 |
| 2016-09-06 | $0.02290 | $0.02361 | $0.01617 | $0.01810 | $26,978.60 | $91,607.55 |
| 2016-09-07 | $0.01810 | $0.02466 | $0.01698 | $0.01805 | $21,901.80 | $91,383.31 |
| 2016-09-08 | $0.01791 | $0.01874 | $0.01483 | $0.01615 | $7,780.34 | $81,737.66 |
| 2016-09-09 | $0.01676 | $0.01759 | $0.01504 | $0.01720 | $9,456.68 | $87,051.25 |
| 2016-09-10 | $0.01742 | $0.02290 | $0.01720 | $0.01916 | $13,399.20 | $96,964.67 |
| 2016-09-11 | $0.01927 | $0.02022 | $0.01744 | $0.01745 | $3,978.27 | $88,320.29 |
| 2016-09-12 | $0.01745 | $0.01909 | $0.01711 | $0.01835 | $2,769.56 | $92,907.48 |
| 2016-09-13 | $0.01817 | $0.02716 | $0.01762 | $0.02155 | $32,780.50 | $109,082 |
| 2016-09-14 | $0.02136 | $0.02466 | $0.01964 | $0.02252 | $5,649.35 | $113,981 |
| 2016-09-15 | $0.02029 | $0.02245 | $0.02014 | $0.02082 | $1,220.62 | $105,404 |
| 2016-09-16 | $0.02083 | $0.02226 | $0.01859 | $0.01886 | $3,883.68 | $95,472.39 |
| 2016-09-17 | $0.01887 | $0.02214 | $0.01709 | $0.01882 | $5,041.72 | $95,251.18 |
| 2016-09-18 | $0.01881 | $0.01997 | $0.01769 | $0.01896 | $2,072.49 | $95,953.28 |
| 2016-09-19 | $0.01895 | $0.01963 | $0.01750 | $0.01769 | $3,321.65 | $89,570.60 |
| 2016-09-20 | $0.01791 | $0.01857 | $0.01700 | $0.01720 | $1,015.01 | $87,079.09 |
| 2016-09-21 | $0.01718 | $0.01778 | $0.01587 | $0.01686 | $2,010.62 | $85,365.09 |
| 2016-09-22 | $0.01687 | $0.02263 | $0.01687 | $0.01940 | $9,128.55 | $98,210.94 |
| 2016-09-23 | $0.01940 | $0.02335 | $0.01693 | $0.01876 | $4,129.81 | $94,958.60 |
| 2016-09-24 | $0.01875 | $0.01921 | $0.01795 | $0.01874 | $460.51 | $94,865.46 |
| 2016-09-25 | $0.01874 | $0.02038 | $0.01814 | $0.01943 | $1,105.83 | $98,359.25 |
| 2016-09-26 | $0.01943 | $0.02049 | $0.01863 | $0.01916 | $1,085.16 | $96,990.49 |
| 2016-09-27 | $0.01916 | $0.02210 | $0.01839 | $0.01919 | $2,515.01 | $97,133.24 |
| 2016-09-28 | $0.01919 | $0.01989 | $0.01819 | $0.01877 | $2,372.40 | $95,002.64 |
| 2016-09-29 | $0.01865 | $0.02356 | $0.01832 | $0.02039 | $8,605.36 | $103,214 |
| 2016-09-30 | $0.02039 | $0.02106 | $0.01842 | $0.01975 | $1,751.05 | $99,953.28 |