Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01574 | $0.01598 | $0.01038 | $0.01362 | $327.82 | $103,054 |
| 2017-08-02 | $0.01362 | $0.01373 | $0.01269 | $0.01352 | $242.25 | $102,309 |
| 2017-08-03 | $0.01355 | $0.01364 | $0.01156 | $0.01199 | $71.86 | $90,690.43 |
| 2017-08-04 | $0.01198 | $0.01297 | $0.01168 | $0.01197 | $5.00 | $90,594.12 |
| 2017-08-05 | $0.01197 | $0.01308 | $0.009217 | $0.01210 | $660.08 | $91,639.58 |
| 2017-08-06 | $0.01211 | $0.01227 | $0.01003 | $0.01006 | $28.26 | $76,171.01 |
| 2017-08-07 | $0.01004 | $0.01341 | $0.009943 | $0.01220 | $66.23 | $92,370.57 |
| 2017-08-08 | $0.01221 | $0.01241 | $0.01005 | $0.01119 | $61.06 | $84,739.93 |
| 2017-08-09 | $0.01118 | $0.01273 | $0.01018 | $0.01082 | $41.48 | $81,955.03 |
| 2017-08-10 | $0.01082 | $0.01242 | $0.01001 | $0.01134 | $171.18 | $85,922.05 |
| 2017-08-11 | $0.01134 | $0.01509 | $0.01058 | $0.01161 | $43.04 | $87,942.52 |
| 2017-08-12 | $0.01160 | $0.01381 | $0.01136 | $0.01347 | $36.42 | $102,102 |
| 2017-08-13 | $0.01346 | $0.01425 | $0.007976 | $0.01056 | $231.27 | $80,004.10 |
| 2017-08-14 | $0.01056 | $0.01373 | $0.01036 | $0.01255 | $127.88 | $95,169.63 |
| 2017-08-15 | $0.01259 | $0.01281 | $0.007949 | $0.01187 | $323.70 | $89,960.13 |
| 2017-08-16 | $0.01188 | $0.01265 | $0.01042 | $0.01179 | $52.68 | $89,367.24 |
| 2017-08-17 | $0.01178 | $0.01214 | $0.01104 | $0.01122 | $17.05 | $85,114.41 |
| 2017-08-18 | $0.01119 | $0.01123 | $0.005713 | $0.009587 | $184.75 | $72,716.09 |
| 2017-08-19 | $0.009578 | $0.01021 | $0.008783 | $0.009592 | $80.42 | $72,773.92 |
| 2017-08-20 | $0.009547 | $0.009876 | $0.007473 | $0.008644 | $56.87 | $65,604.98 |
| 2017-08-21 | $0.008611 | $0.008919 | $0.007969 | $0.008226 | $107.48 | $62,451.30 |
| 2017-08-22 | $0.008245 | $0.008649 | $0.007567 | $0.008545 | $263.02 | $64,883.64 |
| 2017-08-23 | $0.008527 | $0.008527 | $0.007035 | $0.007090 | $53.73 | $53,852.27 |
| 2017-08-24 | $0.007093 | $0.007234 | $0.006751 | $0.006944 | $3.84 | $52,752.21 |
| 2017-08-25 | $0.006934 | $0.008082 | $0.006091 | $0.006962 | $180.52 | $52,898.95 |
| 2017-08-26 | $0.006969 | $0.008395 | $0.006632 | $0.007597 | $52.96 | $57,729.16 |
| 2017-08-27 | $0.007595 | $0.007696 | $0.007308 | $0.007356 | $21.63 | $55,908.33 |
| 2017-08-28 | $0.007348 | $0.007624 | $0.007178 | $0.007624 | $13.46 | $57,955.82 |
| 2017-08-29 | $0.007637 | $0.01279 | $0.007616 | $0.01031 | $126.96 | $78,417.26 |
| 2017-08-30 | $0.01030 | $0.01030 | $0.008028 | $0.008400 | $21.05 | $63,889.19 |
| 2017-08-31 | $0.008385 | $0.008544 | $0.006570 | $0.008054 | $224.39 | $61,271.65 |