Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.03347 | $0.04701 | $0.03243 | $0.04020 | $52,662.60 | $203,515 |
| 2017-04-02 | $0.04023 | $0.04193 | $0.03742 | $0.03922 | $13,893.10 | $198,538 |
| 2017-04-03 | $0.03937 | $0.03963 | $0.03622 | $0.03885 | $6,741.64 | $196,683 |
| 2017-04-04 | $0.03905 | $0.08545 | $0.03673 | $0.04989 | $450,101 | $252,567 |
| 2017-04-05 | $0.05098 | $0.05253 | $0.04247 | $0.04549 | $95,599.60 | $230,272 |
| 2017-04-06 | $0.04553 | $0.04779 | $0.04212 | $0.04408 | $20,784.40 | $223,144 |
| 2017-04-07 | $0.04375 | $0.04966 | $0.04140 | $0.04511 | $24,724.30 | $228,369 |
| 2017-04-08 | $0.04498 | $0.05077 | $0.04347 | $0.04752 | $16,336.40 | $240,545 |
| 2017-04-09 | $0.04789 | $0.05042 | $0.04329 | $0.04429 | $9,773.40 | $224,176 |
| 2017-04-10 | $0.04428 | $0.04749 | $0.04257 | $0.04715 | $10,141.00 | $238,649 |
| 2017-04-11 | $0.04720 | $0.05108 | $0.04623 | $0.05012 | $17,342.80 | $253,728 |
| 2017-04-12 | $0.05018 | $0.05539 | $0.04847 | $0.05385 | $23,062.10 | $272,567 |
| 2017-04-13 | $0.05383 | $0.05550 | $0.04915 | $0.05021 | $19,390.60 | $254,172 |
| 2017-04-14 | $0.05022 | $0.05366 | $0.05022 | $0.05179 | $19,161.40 | $262,183 |
| 2017-04-15 | $0.05229 | $0.05848 | $0.05178 | $0.05530 | $14,813.60 | $279,934 |
| 2017-04-16 | $0.05593 | $0.07008 | $0.05428 | $0.06878 | $51,352.90 | $348,140 |
| 2017-04-17 | $0.06917 | $0.08807 | $0.05888 | $0.06244 | $239,433 | $316,085 |
| 2017-04-18 | $0.06244 | $0.07468 | $0.06238 | $0.06956 | $34,834.80 | $352,128 |
| 2017-04-19 | $0.06959 | $0.06959 | $0.02011 | $0.03770 | $200,501 | $190,856 |
| 2017-04-20 | $0.03770 | $0.04052 | $0.02725 | $0.03047 | $47,056.90 | $223,513 |
| 2017-04-21 | $0.02974 | $0.03964 | $0.02932 | $0.03698 | $24,661.30 | $271,342 |
| 2017-04-22 | $0.03702 | $0.03750 | $0.03102 | $0.03423 | $12,063.80 | $251,253 |
| 2017-04-23 | $0.03422 | $0.03434 | $0.02797 | $0.02972 | $7,466.37 | $218,169 |
| 2017-04-24 | $0.02941 | $0.03010 | $0.02547 | $0.02938 | $9,523.85 | $215,730 |
| 2017-04-25 | $0.02938 | $0.05241 | $0.02937 | $0.04457 | $90,953.40 | $327,308 |
| 2017-04-26 | $0.04573 | $0.04994 | $0.03606 | $0.03871 | $15,014.20 | $284,345 |
| 2017-04-27 | $0.03874 | $0.04571 | $0.03258 | $0.03528 | $23,902.70 | $259,185 |
| 2017-04-28 | $0.03528 | $0.04266 | $0.03314 | $0.03794 | $14,033.40 | $278,786 |
| 2017-04-29 | $0.03794 | $0.04105 | $0.03619 | $0.03626 | $5,404.92 | $266,525 |
| 2017-04-30 | $0.03626 | $0.04107 | $0.03597 | $0.03633 | $3,552.69 | $267,107 |