Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.02129 | $0.02215 | $0.02037 | $0.02077 | $859.42 | $105,159 |
| 2016-11-02 | $0.02078 | $0.02273 | $0.02044 | $0.02178 | $1,122.83 | $110,253 |
| 2016-11-03 | $0.02183 | $0.02458 | $0.02007 | $0.02146 | $1,252.30 | $108,640 |
| 2016-11-04 | $0.02142 | $0.02354 | $0.02081 | $0.02171 | $552.64 | $109,879 |
| 2016-11-05 | $0.02170 | $0.02256 | $0.01943 | $0.02110 | $1,069.31 | $106,824 |
| 2016-11-06 | $0.02110 | $0.02266 | $0.02083 | $0.02168 | $688.21 | $109,758 |
| 2016-11-07 | $0.02139 | $0.02206 | $0.01976 | $0.02147 | $2,077.21 | $108,682 |
| 2016-11-08 | $0.02148 | $0.02225 | $0.01967 | $0.02017 | $1,219.98 | $102,085 |
| 2016-11-09 | $0.02037 | $0.02075 | $0.01992 | $0.02000 | $1,819.58 | $101,230 |
| 2016-11-10 | $0.02000 | $0.02124 | $0.01965 | $0.01984 | $443.05 | $100,448 |
| 2016-11-11 | $0.01985 | $0.02672 | $0.01965 | $0.02370 | $4,822.40 | $119,994 |
| 2016-11-12 | $0.02370 | $0.02391 | $0.02113 | $0.02255 | $905.40 | $114,126 |
| 2016-11-13 | $0.02255 | $0.02516 | $0.02062 | $0.02210 | $718.92 | $111,857 |
| 2016-11-14 | $0.02210 | $0.02349 | $0.02004 | $0.02063 | $469.33 | $104,437 |
| 2016-11-15 | $0.02064 | $0.02485 | $0.01993 | $0.02032 | $1,038.53 | $102,857 |
| 2016-11-16 | $0.02041 | $0.02245 | $0.02023 | $0.02119 | $629.57 | $107,274 |
| 2016-11-17 | $0.02119 | $0.02163 | $0.02049 | $0.02054 | $1,585.21 | $103,955 |
| 2016-11-18 | $0.02053 | $0.02227 | $0.02047 | $0.02083 | $2,162.33 | $105,432 |
| 2016-11-19 | $0.02082 | $0.02114 | $0.02062 | $0.02063 | $309.60 | $104,433 |
| 2016-11-20 | $0.02063 | $0.02097 | $0.01975 | $0.02018 | $308.55 | $102,155 |
| 2016-11-21 | $0.02018 | $0.02039 | $0.01966 | $0.01979 | $222.71 | $100,162 |
| 2016-11-22 | $0.01978 | $0.01996 | $0.01739 | $0.01820 | $1,142.63 | $92,112.74 |
| 2016-11-23 | $0.01820 | $0.01855 | $0.01481 | $0.01527 | $1,102.90 | $77,296.77 |
| 2016-11-24 | $0.01527 | $0.01623 | $0.01476 | $0.01508 | $324.17 | $76,333.98 |
| 2016-11-25 | $0.01511 | $0.02513 | $0.01463 | $0.01901 | $4,685.24 | $96,229.67 |
| 2016-11-26 | $0.01938 | $0.02279 | $0.01546 | $0.01741 | $3,678.95 | $88,116.29 |
| 2016-11-27 | $0.01740 | $0.01740 | $0.01606 | $0.01608 | $190.28 | $81,399.01 |
| 2016-11-28 | $0.01608 | $0.01665 | $0.01579 | $0.01616 | $1,177.86 | $81,791.83 |
| 2016-11-29 | $0.01613 | $0.01615 | $0.01499 | $0.01526 | $501.96 | $77,235.01 |
| 2016-11-30 | $0.01525 | $0.01579 | $0.01318 | $0.01502 | $1,571.11 | $76,038.86 |