Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.008055 | $0.008674 | $0.007929 | $0.008674 | $54.20 | $66,007.07 |
| 2017-09-02 | $0.008680 | $0.01123 | $0.007454 | $0.009345 | $56.57 | $71,120.59 |
| 2017-09-03 | $0.009348 | $0.01236 | $0.008115 | $0.008420 | $117.67 | $64,097.29 |
| 2017-09-04 | $0.008430 | $0.01131 | $0.006342 | $0.008829 | $122.91 | $67,221.95 |
| 2017-09-05 | $0.008874 | $0.008874 | $0.006080 | $0.006997 | $69.33 | $53,291.14 |
| 2017-09-06 | $0.007005 | $0.007124 | $0.006481 | $0.006528 | $47.39 | $49,734.46 |
| 2017-09-07 | $0.006516 | $0.006997 | $0.006379 | $0.006903 | $16.43 | $52,606.12 |
| 2017-09-08 | $0.006904 | $0.007000 | $0.005997 | $0.006269 | $38.94 | $47,782.67 |
| 2017-09-09 | $0.006285 | $0.006289 | $0.005961 | $0.006191 | $22.41 | $47,204.80 |
| 2017-09-10 | $0.006175 | $0.006421 | $0.005771 | $0.006389 | $27.68 | $48,729.27 |
| 2017-09-11 | $0.006378 | $0.006470 | $0.006056 | $0.006062 | $18.87 | $46,251.42 |
| 2017-09-12 | $0.006068 | $0.006360 | $0.006003 | $0.006148 | $10.38 | $46,916.74 |
| 2017-09-13 | $0.006124 | $0.008608 | $0.005721 | $0.008254 | $105.82 | $63,012.17 |
| 2017-09-14 | $0.008253 | $0.01100 | $0.004631 | $0.005128 | $92.67 | $39,159.80 |
| 2017-09-15 | $0.005165 | $0.005835 | $0.004618 | $0.005616 | $9.92 | $42,900.68 |
| 2017-09-16 | $0.005601 | $0.005763 | $0.005141 | $0.005375 | $13.32 | $41,073.35 |
| 2017-09-17 | $0.005371 | $0.01060 | $0.005069 | $0.007072 | $48.82 | $54,057.59 |
| 2017-09-18 | $0.007066 | $0.007681 | $0.005470 | $0.005571 | $17.83 | $42,598.45 |
| 2017-09-19 | $0.005585 | $0.005626 | $0.005255 | $0.005450 | $27.81 | $41,682.43 |
| 2017-09-20 | $0.005443 | $0.005895 | $0.005359 | $0.005824 | $23.34 | $44,560.02 |
| 2017-09-21 | $0.005802 | $0.006711 | $0.004889 | $0.005181 | $85.13 | $39,656.13 |
| 2017-09-22 | $0.005175 | $0.005375 | $0.004692 | $0.004692 | $13.11 | $35,926.14 |
| 2017-09-23 | $0.004679 | $0.005246 | $0.004634 | $0.005246 | $28.17 | $40,176.74 |
| 2017-09-24 | $0.005246 | $0.005246 | $0.004973 | $0.005050 | $19.51 | $38,684.20 |
| 2017-09-25 | $0.005045 | $0.005631 | $0.005043 | $0.005501 | $53.58 | $42,158.60 |
| 2017-09-26 | $0.005501 | $0.005596 | $0.005307 | $0.005413 | $21.23 | $41,493.42 |
| 2017-09-27 | $0.005398 | $0.005994 | $0.005398 | $0.005970 | $73.83 | $45,773.15 |
| 2017-09-28 | $0.005970 | $0.008192 | $0.005522 | $0.005811 | $48.19 | $44,574.35 |
| 2017-09-29 | $0.005807 | $0.006024 | $0.005618 | $0.005769 | $21.95 | $44,262.87 |
| 2017-09-30 | $0.005769 | $0.005927 | $0.005735 | $0.005906 | $41.75 | $45,326.39 |