Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02455 | $0.02933 | $0.02329 | $0.02426 | $20,856.80 | $182,240 |
| 2017-07-02 | $0.02426 | $0.02663 | $0.02348 | $0.02446 | $13,804.60 | $183,765 |
| 2017-07-03 | $0.02437 | $0.02527 | $0.02418 | $0.02489 | $14,033.00 | $187,036 |
| 2017-07-04 | $0.02483 | $0.02568 | $0.02483 | $0.02537 | $14,376.90 | $190,715 |
| 2017-07-05 | $0.02536 | $0.02574 | $0.02417 | $0.02426 | $66.32 | $182,417 |
| 2017-07-06 | $0.02427 | $0.02448 | $0.01230 | $0.01289 | $1,708.11 | $96,966.95 |
| 2017-07-07 | $0.01290 | $0.01359 | $0.006473 | $0.009485 | $1,036.55 | $71,370.42 |
| 2017-07-08 | $0.009493 | $0.01074 | $0.006738 | $0.01016 | $1,169.62 | $76,492.21 |
| 2017-07-09 | $0.007011 | $0.01007 | $0.006955 | $0.009160 | $310.96 | $68,965.77 |
| 2017-07-10 | $0.009177 | $0.009669 | $0.006985 | $0.008155 | $400.45 | $61,414.61 |
| 2017-07-11 | $0.008138 | $0.009437 | $0.007068 | $0.007556 | $116.52 | $56,918.22 |
| 2017-07-12 | $0.007518 | $0.008007 | $0.007325 | $0.007750 | $78.23 | $58,391.67 |
| 2017-07-13 | $0.007755 | $0.007853 | $0.006735 | $0.006735 | $162.99 | $50,760.98 |
| 2017-07-14 | $0.006793 | $0.01446 | $0.006628 | $0.008775 | $822.63 | $66,157.40 |
| 2017-07-15 | $0.008760 | $0.01380 | $0.007806 | $0.01065 | $608.21 | $80,272.73 |
| 2017-07-16 | $0.01030 | $0.01268 | $0.009543 | $0.01229 | $809.15 | $92,654.19 |
| 2017-07-17 | $0.01226 | $0.01310 | $0.007747 | $0.01124 | $219.20 | $84,790.01 |
| 2017-07-18 | $0.01127 | $0.01653 | $0.01095 | $0.01402 | $709.74 | $105,771 |
| 2017-07-19 | $0.01404 | $0.01468 | $0.008851 | $0.01260 | $466.07 | $95,093.85 |
| 2017-07-20 | $0.01256 | $0.02056 | $0.01256 | $0.01797 | $1,022.44 | $135,653 |
| 2017-07-21 | $0.01810 | $0.01816 | $0.01339 | $0.01639 | $277.85 | $123,751 |
| 2017-07-22 | $0.01638 | $0.01804 | $0.01400 | $0.01800 | $46.49 | $135,950 |
| 2017-07-23 | $0.01800 | $0.01946 | $0.01504 | $0.01780 | $107.37 | $134,472 |
| 2017-07-24 | $0.01778 | $0.01789 | $0.01096 | $0.01426 | $683.67 | $107,731 |
| 2017-07-25 | $0.01426 | $0.02041 | $0.01303 | $0.01628 | $1,940.64 | $122,985 |
| 2017-07-26 | $0.01628 | $0.02014 | $0.01244 | $0.01999 | $727.33 | $151,074 |
| 2017-07-27 | $0.02005 | $0.02219 | $0.01721 | $0.01728 | $370.09 | $130,641 |
| 2017-07-28 | $0.01733 | $0.01799 | $0.01643 | $0.01797 | $110.94 | $135,888 |
| 2017-07-29 | $0.01790 | $0.01930 | $0.01764 | $0.01816 | $93.71 | $137,317 |
| 2017-07-30 | $0.01815 | $0.01816 | $0.01065 | $0.01072 | $489.79 | $81,104.00 |
| 2017-07-31 | $0.01073 | $0.01680 | $0.01073 | $0.01572 | $172.61 | $118,925 |