Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.04425 | $0.04698 | $0.03073 | $0.03441 | $24,571.30 | $255,841 |
| 2017-06-02 | $0.03442 | $0.03818 | $0.03375 | $0.03528 | $8,314.47 | $262,429 |
| 2017-06-03 | $0.03527 | $0.04084 | $0.03515 | $0.04038 | $2,128.43 | $300,451 |
| 2017-06-04 | $0.04027 | $0.04069 | $0.03695 | $0.03902 | $4,258.39 | $290,432 |
| 2017-06-05 | $0.03903 | $0.05600 | $0.03903 | $0.05600 | $19,096.30 | $416,994 |
| 2017-06-06 | $0.05631 | $0.07270 | $0.05513 | $0.06334 | $31,267.60 | $471,765 |
| 2017-06-07 | $0.06036 | $0.06953 | $0.05290 | $0.05597 | $6,727.86 | $417,017 |
| 2017-06-08 | $0.05625 | $0.06959 | $0.05475 | $0.06017 | $4,399.76 | $448,461 |
| 2017-06-09 | $0.06023 | $0.06517 | $0.05700 | $0.06342 | $6,368.50 | $472,884 |
| 2017-06-10 | $0.06351 | $0.07164 | $0.05883 | $0.06357 | $5,911.15 | $474,172 |
| 2017-06-11 | $0.06353 | $0.06358 | $0.05798 | $0.05959 | $3,965.48 | $444,595 |
| 2017-06-12 | $0.05951 | $0.06163 | $0.04681 | $0.05098 | $9,626.29 | $380,466 |
| 2017-06-13 | $0.05081 | $0.05654 | $0.05044 | $0.05461 | $14,222.70 | $407,690 |
| 2017-06-14 | $0.05458 | $0.05680 | $0.04674 | $0.04883 | $2,284.20 | $364,650 |
| 2017-06-15 | $0.04882 | $0.05445 | $0.04248 | $0.04980 | $3,281.22 | $372,072 |
| 2017-06-16 | $0.04975 | $0.05153 | $0.04454 | $0.05153 | $2,138.73 | $385,127 |
| 2017-06-17 | $0.05156 | $0.05173 | $0.04648 | $0.04648 | $892.28 | $347,484 |
| 2017-06-18 | $0.04648 | $0.04650 | $0.02904 | $0.03208 | $282.17 | $239,925 |
| 2017-06-19 | $0.03208 | $0.03220 | $0.02923 | $0.02928 | $1,189.23 | $219,022 |
| 2017-06-20 | $0.02928 | $0.03004 | $0.02114 | $0.02352 | $22,667.80 | $176,013 |
| 2017-06-21 | $0.02352 | $0.02433 | $0.01686 | $0.02268 | $10,888.50 | $169,772 |
| 2017-06-22 | $0.02273 | $0.04989 | $0.01786 | $0.03277 | $80,659.40 | $245,362 |
| 2017-06-23 | $0.03277 | $0.05663 | $0.02623 | $0.03235 | $148,659 | $242,293 |
| 2017-06-24 | $0.03234 | $0.03547 | $0.02765 | $0.02980 | $27,359.00 | $223,296 |
| 2017-06-25 | $0.02920 | $0.03418 | $0.02255 | $0.02676 | $13,768.80 | $200,602 |
| 2017-06-26 | $0.02675 | $0.03103 | $0.02102 | $0.02163 | $11,958.40 | $162,147 |
| 2017-06-27 | $0.02163 | $0.02499 | $0.02122 | $0.02499 | $3,415.29 | $187,448 |
| 2017-06-28 | $0.02516 | $0.04776 | $0.01985 | $0.02507 | $266,010 | $188,126 |
| 2017-06-29 | $0.02426 | $0.03869 | $0.02034 | $0.02581 | $312,452 | $193,709 |
| 2017-06-30 | $0.02619 | $0.03525 | $0.01986 | $0.02456 | $457,207 | $184,355 |