Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.005909 | $0.006218 | $0.005800 | $0.006218 | $17.78 | $47,729.52 |
| 2017-10-02 | $0.006215 | $0.006285 | $0.005983 | $0.006064 | $16.33 | $46,560.87 |
| 2017-10-03 | $0.006064 | $0.008803 | $0.005917 | $0.006101 | $17.79 | $46,847.66 |
| 2017-10-04 | $0.006115 | $0.007932 | $0.005941 | $0.007071 | $252.45 | $54,304.70 |
| 2017-10-05 | $0.007078 | $0.007116 | $0.006514 | $0.006772 | $23.12 | $52,011.20 |
| 2017-10-06 | $0.006772 | $0.007052 | $0.006765 | $0.006865 | $4.44 | $52,729.22 |
| 2017-10-07 | $0.006867 | $0.006886 | $0.006406 | $0.006557 | $8.96 | $50,374.32 |
| 2017-10-08 | $0.006540 | $0.006901 | $0.006419 | $0.006847 | $17.94 | $52,604.91 |
| 2017-10-09 | $0.006849 | $0.006891 | $0.005048 | $0.005177 | $57.73 | $39,772.45 |
| 2017-10-10 | $0.005176 | $0.007294 | $0.005159 | $0.006955 | $0.6953 | $53,437.26 |
| 2017-10-11 | $0.006954 | $0.01155 | $0.006321 | $0.007134 | $197.04 | $54,820.28 |
| 2017-10-12 | $0.007140 | $0.008287 | $0.007122 | $0.008082 | $4.54 | $62,108.58 |
| 2017-10-13 | $0.008107 | $0.008757 | $0.007898 | $0.008086 | $13.34 | $62,153.77 |
| 2017-10-14 | $0.008088 | $0.008505 | $0.007982 | $0.008119 | $11.28 | $62,422.74 |
| 2017-10-15 | $0.008133 | $0.008160 | $0.007528 | $0.007962 | $9.18 | $61,237.09 |
| 2017-10-16 | $0.007963 | $0.008003 | $0.007156 | $0.007798 | $326.07 | $60,000.57 |
| 2017-10-17 | $0.007800 | $0.007822 | $0.006875 | $0.007436 | $2.53 | $57,234.39 |
| 2017-10-18 | $0.007434 | $0.008896 | $0.004648 | $0.006458 | $601.74 | $49,725.11 |
| 2017-10-19 | $0.006462 | $0.008431 | $0.006402 | $0.008376 | $93.89 | $64,512.98 |
| 2017-10-20 | $0.006783 | $0.009692 | $0.006683 | $0.007195 | $94.70 | $55,429.26 |
| 2017-10-21 | $0.007180 | $0.01064 | $0.006521 | $0.007114 | $108.73 | $54,812.99 |
| 2017-10-22 | $0.007116 | $0.007138 | $0.006510 | $0.006705 | $23.52 | $51,679.45 |
| 2017-10-23 | $0.006695 | $0.007026 | $0.006197 | $0.006570 | $62.47 | $50,648.50 |
| 2017-10-24 | $0.006556 | $0.006556 | $0.005877 | $0.005900 | $26.32 | $45,489.57 |
| 2017-10-25 | $0.005904 | $0.007933 | $0.005730 | $0.007031 | $103.29 | $54,222.38 |
| 2017-10-26 | $0.007030 | $0.007288 | $0.006805 | $0.007041 | $12.18 | $54,311.50 |
| 2017-10-27 | $0.007043 | $0.007130 | $0.006269 | $0.006380 | $62.68 | $49,218.81 |
| 2017-10-28 | $0.006398 | $0.006517 | $0.006089 | $0.006481 | $10.29 | $50,011.66 |
| 2017-10-29 | $0.006350 | $0.007218 | $0.006262 | $0.007199 | $11.70 | $55,563.92 |
| 2017-10-30 | $0.007157 | $0.007176 | $0.003675 | $0.003825 | $69.19 | $29,526.97 |
| 2017-10-31 | $0.003812 | $0.005739 | $0.003792 | $0.005739 | $44.01 | $44,300.98 |