Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01975 | $0.02117 | $0.01913 | $0.01980 | $2,793.62 | $100,220 |
| 2016-10-02 | $0.01980 | $0.02145 | $0.01967 | $0.02072 | $1,835.83 | $104,889 |
| 2016-10-03 | $0.02072 | $0.02140 | $0.01975 | $0.02042 | $470.50 | $103,374 |
| 2016-10-04 | $0.02042 | $0.02120 | $0.01962 | $0.01968 | $2,971.04 | $99,625.26 |
| 2016-10-05 | $0.01968 | $0.02004 | $0.01787 | $0.01872 | $2,267.65 | $94,752.07 |
| 2016-10-06 | $0.01872 | $0.01886 | $0.01710 | $0.01774 | $739.04 | $89,804.47 |
| 2016-10-07 | $0.01739 | $0.01816 | $0.01708 | $0.01783 | $511.27 | $90,244.86 |
| 2016-10-08 | $0.01783 | $0.01811 | $0.01651 | $0.01712 | $1,032.65 | $86,638.69 |
| 2016-10-09 | $0.01712 | $0.01950 | $0.01712 | $0.01778 | $1,783.52 | $90,016.06 |
| 2016-10-10 | $0.01779 | $0.03979 | $0.01779 | $0.02887 | $49,818.70 | $146,153 |
| 2016-10-11 | $0.02912 | $0.03509 | $0.02487 | $0.02574 | $18,354.50 | $130,278 |
| 2016-10-12 | $0.02572 | $0.02628 | $0.01743 | $0.02155 | $7,583.99 | $109,067 |
| 2016-10-13 | $0.02155 | $0.02257 | $0.02146 | $0.02152 | $644.47 | $108,959 |
| 2016-10-14 | $0.02153 | $0.03223 | $0.02153 | $0.02853 | $11,710.90 | $144,443 |
| 2016-10-15 | $0.02854 | $0.02934 | $0.02556 | $0.02759 | $2,741.07 | $139,645 |
| 2016-10-16 | $0.02767 | $0.02770 | $0.02341 | $0.02529 | $1,166.85 | $128,024 |
| 2016-10-17 | $0.02524 | $0.02553 | $0.02321 | $0.02457 | $1,620.41 | $124,358 |
| 2016-10-18 | $0.02457 | $0.02774 | $0.02413 | $0.02440 | $2,691.09 | $123,526 |
| 2016-10-19 | $0.02440 | $0.02456 | $0.02351 | $0.02419 | $568.90 | $122,452 |
| 2016-10-20 | $0.02419 | $0.02770 | $0.02343 | $0.02407 | $3,668.84 | $121,856 |
| 2016-10-21 | $0.02406 | $0.02739 | $0.02397 | $0.02699 | $1,421.01 | $136,613 |
| 2016-10-22 | $0.02684 | $0.02686 | $0.02412 | $0.02533 | $939.81 | $128,224 |
| 2016-10-23 | $0.02535 | $0.02537 | $0.02440 | $0.02446 | $811.09 | $123,795 |
| 2016-10-24 | $0.02446 | $0.02859 | $0.02429 | $0.02721 | $2,720.30 | $137,731 |
| 2016-10-25 | $0.02720 | $0.02721 | $0.02389 | $0.02408 | $2,512.55 | $121,884 |
| 2016-10-26 | $0.02405 | $0.02468 | $0.02231 | $0.02279 | $2,160.24 | $115,352 |
| 2016-10-27 | $0.02278 | $0.03250 | $0.01937 | $0.02778 | $16,737.20 | $140,637 |
| 2016-10-28 | $0.02837 | $0.02920 | $0.01977 | $0.02112 | $10,525.20 | $106,913 |
| 2016-10-29 | $0.02112 | $0.02590 | $0.01970 | $0.02421 | $7,250.34 | $122,573 |
| 2016-10-30 | $0.02422 | $0.02458 | $0.02070 | $0.02361 | $4,283.28 | $119,524 |
| 2016-10-31 | $0.02364 | $0.02364 | $0.02104 | $0.02129 | $759.91 | $107,776 |