Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01502 | $0.01524 | $0.01413 | $0.01427 | $711.38 | $72,214.01 |
| 2016-12-02 | $0.01429 | $0.01484 | $0.01391 | $0.01405 | $421.24 | $71,124.16 |
| 2016-12-03 | $0.01405 | $0.01516 | $0.01338 | $0.01379 | $330.45 | $69,807.03 |
| 2016-12-04 | $0.01379 | $0.01478 | $0.01221 | $0.01241 | $1,103.02 | $62,831.09 |
| 2016-12-05 | $0.01242 | $0.01277 | $0.01099 | $0.01163 | $904.39 | $58,852.86 |
| 2016-12-06 | $0.01163 | $0.01254 | $0.01139 | $0.01142 | $762.52 | $57,805.02 |
| 2016-12-07 | $0.01154 | $0.01227 | $0.01145 | $0.01220 | $259.68 | $61,767.56 |
| 2016-12-08 | $0.01221 | $0.01263 | $0.01159 | $0.01162 | $773.62 | $58,841.72 |
| 2016-12-09 | $0.01162 | $0.01269 | $0.01096 | $0.01219 | $468.62 | $61,691.12 |
| 2016-12-10 | $0.01219 | $0.01255 | $0.01179 | $0.01248 | $650.59 | $63,176.31 |
| 2016-12-11 | $0.01248 | $0.01460 | $0.01234 | $0.01280 | $2,012.99 | $64,795.14 |
| 2016-12-12 | $0.01280 | $0.01331 | $0.01239 | $0.01246 | $346.80 | $63,087.22 |
| 2016-12-13 | $0.01246 | $0.01334 | $0.01171 | $0.01205 | $1,271.15 | $60,981.94 |
| 2016-12-14 | $0.01217 | $0.01220 | $0.01169 | $0.01171 | $432.61 | $59,262.88 |
| 2016-12-15 | $0.01171 | $0.01204 | $0.01165 | $0.01172 | $261.04 | $59,318.06 |
| 2016-12-16 | $0.01164 | $0.01209 | $0.01164 | $0.01179 | $928.90 | $59,685.05 |
| 2016-12-17 | $0.01179 | $0.01291 | $0.01175 | $0.01192 | $540.23 | $60,328.43 |
| 2016-12-18 | $0.01192 | $0.01245 | $0.01176 | $0.01181 | $231.74 | $59,807.05 |
| 2016-12-19 | $0.01182 | $0.01406 | $0.01180 | $0.01395 | $2,542.61 | $70,591.13 |
| 2016-12-20 | $0.01388 | $0.01506 | $0.01290 | $0.01301 | $2,026.03 | $65,875.37 |
| 2016-12-21 | $0.01301 | $0.01363 | $0.01281 | $0.01316 | $733.39 | $66,616.96 |
| 2016-12-22 | $0.01320 | $0.01355 | $0.01291 | $0.01306 | $312.88 | $66,097.60 |
| 2016-12-23 | $0.01358 | $0.01366 | $0.01148 | $0.01208 | $2,142.11 | $61,152.02 |
| 2016-12-24 | $0.01209 | $0.01222 | $0.01130 | $0.01147 | $332.32 | $58,071.29 |
| 2016-12-25 | $0.01148 | $0.01185 | $0.01084 | $0.01108 | $134.89 | $56,061.67 |
| 2016-12-26 | $0.01107 | $0.01122 | $0.01098 | $0.01109 | $168.32 | $56,132.03 |
| 2016-12-27 | $0.01110 | $0.01140 | $0.01104 | $0.01117 | $52.80 | $56,554.20 |
| 2016-12-28 | $0.01118 | $0.01171 | $0.01118 | $0.01171 | $382.64 | $59,293.76 |
| 2016-12-29 | $0.01172 | $0.01174 | $0.01025 | $0.01061 | $530.87 | $53,713.91 |
| 2016-12-30 | $0.01061 | $0.01177 | $0.01033 | $0.01108 | $517.06 | $56,068.25 |
| 2016-12-31 | $0.01108 | $0.01186 | $0.01096 | $0.01162 | $223.02 | $58,828.56 |