Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03633 | $0.04034 | $0.03147 | $0.03539 | $9,577.60 | $260,314 |
| 2017-05-02 | $0.03604 | $0.04002 | $0.02378 | $0.02623 | $19,236.10 | $192,968 |
| 2017-05-03 | $0.02593 | $0.03104 | $0.02589 | $0.02668 | $6,250.68 | $196,378 |
| 2017-05-04 | $0.02667 | $0.02972 | $0.02463 | $0.02585 | $3,549.42 | $190,306 |
| 2017-05-05 | $0.02586 | $0.02696 | $0.01617 | $0.02081 | $5,596.88 | $153,276 |
| 2017-05-06 | $0.02081 | $0.02666 | $0.02010 | $0.02241 | $3,694.46 | $165,110 |
| 2017-05-07 | $0.01908 | $0.02663 | $0.01908 | $0.02384 | $15,890.50 | $175,709 |
| 2017-05-08 | $0.02384 | $0.02707 | $0.02079 | $0.02335 | $14,387.70 | $172,146 |
| 2017-05-09 | $0.02336 | $0.02886 | $0.02288 | $0.02577 | $3,378.28 | $190,086 |
| 2017-05-10 | $0.02633 | $0.03122 | $0.02312 | $0.02750 | $3,412.72 | $202,950 |
| 2017-05-11 | $0.02757 | $0.02948 | $0.02634 | $0.02743 | $990.03 | $202,440 |
| 2017-05-12 | $0.02746 | $0.03539 | $0.02746 | $0.03400 | $5,190.71 | $251,056 |
| 2017-05-13 | $0.03393 | $0.04199 | $0.03061 | $0.03954 | $4,803.76 | $292,030 |
| 2017-05-14 | $0.03683 | $0.04166 | $0.03376 | $0.03687 | $2,361.01 | $272,418 |
| 2017-05-15 | $0.03710 | $0.04294 | $0.03103 | $0.03347 | $6,366.56 | $247,373 |
| 2017-05-16 | $0.03360 | $0.03371 | $0.02747 | $0.03123 | $3,591.08 | $230,962 |
| 2017-05-17 | $0.02959 | $0.03288 | $0.02837 | $0.02855 | $1,489.76 | $211,171 |
| 2017-05-18 | $0.02853 | $0.03391 | $0.02619 | $0.02954 | $9,259.69 | $218,597 |
| 2017-05-19 | $0.02955 | $0.03278 | $0.02882 | $0.02977 | $6,933.40 | $220,338 |
| 2017-05-20 | $0.02973 | $0.03883 | $0.02973 | $0.03883 | $4,522.14 | $287,511 |
| 2017-05-21 | $0.03881 | $0.04353 | $0.03596 | $0.04065 | $7,143.00 | $301,140 |
| 2017-05-22 | $0.04079 | $0.04542 | $0.03760 | $0.04315 | $3,707.74 | $319,744 |
| 2017-05-23 | $0.04310 | $0.04972 | $0.04118 | $0.04328 | $1,529.16 | $320,782 |
| 2017-05-24 | $0.04333 | $0.04699 | $0.04253 | $0.04490 | $2,312.17 | $332,957 |
| 2017-05-25 | $0.04482 | $0.05252 | $0.04214 | $0.04517 | $7,745.98 | $335,039 |
| 2017-05-26 | $0.04479 | $0.05066 | $0.03294 | $0.03835 | $5,310.23 | $284,564 |
| 2017-05-27 | $0.03848 | $0.04167 | $0.03251 | $0.03524 | $864.05 | $261,598 |
| 2017-05-28 | $0.03588 | $0.04261 | $0.03364 | $0.03785 | $726.68 | $281,059 |
| 2017-05-29 | $0.04341 | $0.04385 | $0.03183 | $0.03902 | $8,710.36 | $289,852 |
| 2017-05-30 | $0.03907 | $0.04402 | $0.03570 | $0.03856 | $1,559.04 | $286,492 |
| 2017-05-31 | $0.03871 | $0.04618 | $0.03871 | $0.04421 | $3,635.74 | $328,604 |