Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.03091 | $0.03560 | $0.03073 | $0.03450 | $7,845.59 | $174,621 |
| 2017-03-02 | $0.03450 | $0.03739 | $0.03404 | $0.03493 | $4,909.26 | $176,836 |
| 2017-03-03 | $0.03493 | $0.03568 | $0.03261 | $0.03313 | $2,350.23 | $167,705 |
| 2017-03-04 | $0.03319 | $0.03348 | $0.03018 | $0.03220 | $765.11 | $162,973 |
| 2017-03-05 | $0.03217 | $0.03448 | $0.03151 | $0.03316 | $1,153.36 | $167,860 |
| 2017-03-06 | $0.03397 | $0.03758 | $0.03317 | $0.03501 | $1,972.73 | $177,234 |
| 2017-03-07 | $0.03503 | $0.03520 | $0.03125 | $0.03240 | $2,107.12 | $164,013 |
| 2017-03-08 | $0.03239 | $0.03302 | $0.03010 | $0.03014 | $960.70 | $152,580 |
| 2017-03-09 | $0.03015 | $0.03179 | $0.02992 | $0.03128 | $646.83 | $158,327 |
| 2017-03-10 | $0.03146 | $0.03266 | $0.02755 | $0.02893 | $5,052.36 | $146,435 |
| 2017-03-11 | $0.02892 | $0.03091 | $0.02892 | $0.02995 | $3,488.35 | $151,593 |
| 2017-03-12 | $0.02997 | $0.03694 | $0.02963 | $0.03404 | $6,534.40 | $172,306 |
| 2017-03-13 | $0.03404 | $0.03578 | $0.03103 | $0.03431 | $7,287.01 | $173,663 |
| 2017-03-14 | $0.03431 | $0.03431 | $0.02986 | $0.03086 | $3,457.85 | $156,218 |
| 2017-03-15 | $0.03102 | $0.03325 | $0.02971 | $0.03224 | $1,986.38 | $163,183 |
| 2017-03-16 | $0.03202 | $0.03288 | $0.02810 | $0.02960 | $5,414.56 | $149,819 |
| 2017-03-17 | $0.02933 | $0.03110 | $0.02780 | $0.02831 | $4,176.80 | $143,308 |
| 2017-03-18 | $0.02791 | $0.02892 | $0.02352 | $0.02468 | $2,160.17 | $124,911 |
| 2017-03-19 | $0.02475 | $0.02661 | $0.02432 | $0.02509 | $861.78 | $127,019 |
| 2017-03-20 | $0.02486 | $0.02708 | $0.02464 | $0.02513 | $1,623.02 | $127,189 |
| 2017-03-21 | $0.02533 | $0.02992 | $0.02533 | $0.02970 | $1,672.60 | $150,362 |
| 2017-03-22 | $0.02972 | $0.02972 | $0.02545 | $0.02687 | $2,244.07 | $136,021 |
| 2017-03-23 | $0.02695 | $0.02843 | $0.02639 | $0.02803 | $1,363.03 | $141,907 |
| 2017-03-24 | $0.02722 | $0.02806 | $0.02546 | $0.02553 | $3,198.30 | $129,211 |
| 2017-03-25 | $0.02556 | $0.02913 | $0.02464 | $0.02896 | $4,299.52 | $146,618 |
| 2017-03-26 | $0.02895 | $0.03219 | $0.02817 | $0.02852 | $6,001.89 | $144,364 |
| 2017-03-27 | $0.02877 | $0.06236 | $0.02877 | $0.05196 | $23,954.70 | $263,010 |
| 2017-03-28 | $0.05399 | $0.06729 | $0.02965 | $0.04197 | $300,300 | $212,427 |
| 2017-03-29 | $0.04195 | $0.04441 | $0.03437 | $0.03437 | $43,633.90 | $174,002 |
| 2017-03-30 | $0.03437 | $0.04059 | $0.03108 | $0.03463 | $25,023.30 | $175,313 |
| 2017-03-31 | $0.03464 | $0.03722 | $0.03238 | $0.03336 | $11,472.60 | $168,881 |