Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01157 | $0.01187 | $0.01144 | $0.01152 | $217.62 | $58,305.15 |
| 2017-01-02 | $0.01152 | $0.01221 | $0.01128 | $0.01184 | $191.92 | $59,931.06 |
| 2017-01-03 | $0.01184 | $0.01196 | $0.01085 | $0.01143 | $188.52 | $57,872.85 |
| 2017-01-04 | $0.01143 | $0.01309 | $0.01099 | $0.01233 | $865.75 | $62,438.27 |
| 2017-01-05 | $0.01235 | $0.01431 | $0.009141 | $0.01361 | $3,520.45 | $68,883.22 |
| 2017-01-06 | $0.01364 | $0.01480 | $0.01090 | $0.01196 | $1,823.15 | $60,564.32 |
| 2017-01-07 | $0.01198 | $0.01252 | $0.01088 | $0.01201 | $357.04 | $60,791.10 |
| 2017-01-08 | $0.01201 | $0.01255 | $0.01149 | $0.01200 | $247.66 | $60,749.08 |
| 2017-01-09 | $0.01202 | $0.01205 | $0.01078 | $0.01131 | $199.72 | $57,263.39 |
| 2017-01-10 | $0.01131 | $0.01181 | $0.01104 | $0.01136 | $84.36 | $57,500.80 |
| 2017-01-11 | $0.01136 | $0.01193 | $0.009716 | $0.009911 | $218.18 | $50,168.69 |
| 2017-01-12 | $0.009896 | $0.01949 | $0.009334 | $0.01949 | $3,691.84 | $98,677.65 |
| 2017-01-13 | $0.01949 | $0.01975 | $0.009987 | $0.01307 | $28,899.10 | $66,135.56 |
| 2017-01-14 | $0.01308 | $0.01421 | $0.01168 | $0.01281 | $7,865.62 | $64,826.53 |
| 2017-01-15 | $0.01288 | $0.01409 | $0.01155 | $0.01285 | $7,522.35 | $65,032.55 |
| 2017-01-16 | $0.01283 | $0.01308 | $0.01231 | $0.01247 | $831.97 | $63,133.79 |
| 2017-01-17 | $0.01248 | $0.01366 | $0.01247 | $0.01317 | $601.97 | $66,665.05 |
| 2017-01-18 | $0.01310 | $0.01328 | $0.01221 | $0.01263 | $640.68 | $63,926.00 |
| 2017-01-19 | $0.01268 | $0.01322 | $0.01268 | $0.01292 | $162.17 | $65,379.30 |
| 2017-01-20 | $0.01291 | $0.01327 | $0.01248 | $0.01259 | $576.77 | $63,719.47 |
| 2017-01-21 | $0.01275 | $0.01361 | $0.01218 | $0.01297 | $1,304.92 | $65,664.29 |
| 2017-01-22 | $0.01297 | $0.01418 | $0.01261 | $0.01393 | $1,550.60 | $70,502.55 |
| 2017-01-23 | $0.01394 | $0.01398 | $0.01191 | $0.01288 | $2,935.83 | $65,220.35 |
| 2017-01-24 | $0.01288 | $0.01301 | $0.01183 | $0.01183 | $543.73 | $59,900.19 |
| 2017-01-25 | $0.01184 | $0.01266 | $0.01008 | $0.01171 | $2,374.91 | $59,295.78 |
| 2017-01-26 | $0.01172 | $0.01190 | $0.01117 | $0.01138 | $637.45 | $57,617.73 |
| 2017-01-27 | $0.01137 | $0.01825 | $0.01122 | $0.01525 | $9,108.73 | $77,211.22 |
| 2017-01-28 | $0.01542 | $0.01607 | $0.01347 | $0.01400 | $2,220.19 | $70,855.88 |
| 2017-01-29 | $0.01398 | $0.01456 | $0.01286 | $0.01365 | $2,084.34 | $69,087.72 |
| 2017-01-30 | $0.01365 | $0.01486 | $0.01357 | $0.01403 | $1,769.70 | $71,027.99 |
| 2017-01-31 | $0.01403 | $0.01702 | $0.01384 | $0.01539 | $4,534.74 | $77,924.96 |