Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.005735 | $0.007331 | $0.005669 | $0.006855 | $134.42 | $52,913.17 |
| 2017-11-02 | $0.006863 | $0.007701 | $0.006863 | $0.007664 | $38.13 | $59,154.43 |
| 2017-11-03 | $0.007654 | $0.008507 | $0.006654 | $0.006678 | $64.45 | $51,549.86 |
| 2017-11-04 | $0.006661 | $0.008984 | $0.005984 | $0.008122 | $34.21 | $62,695.85 |
| 2017-11-05 | $0.008108 | $0.008832 | $0.007222 | $0.007303 | $83.49 | $56,368.30 |
| 2017-11-06 | $0.007319 | $0.008537 | $0.006761 | $0.006761 | $70.56 | $52,188.76 |
| 2017-11-07 | $0.006750 | $0.007561 | $0.006508 | $0.006644 | $97.85 | $51,280.94 |
| 2017-11-08 | $0.006623 | $0.007291 | $0.006584 | $0.007044 | $14.51 | $54,372.12 |
| 2017-11-09 | $0.007035 | $0.007543 | $0.006220 | $0.006824 | $60.18 | $52,676.20 |
| 2017-11-10 | $0.006845 | $0.007315 | $0.006258 | $0.006400 | $16.38 | $49,403.86 |
| 2017-11-11 | $0.006378 | $0.008310 | $0.005922 | $0.006572 | $74.46 | $50,728.50 |
| 2017-11-12 | $0.006568 | $0.009600 | $0.006146 | $0.008438 | $224.99 | $65,129.23 |
| 2017-11-13 | $0.008450 | $0.01715 | $0.008384 | $0.01042 | $495.12 | $80,402.20 |
| 2017-11-14 | $0.01044 | $0.01729 | $0.009257 | $0.01051 | $102.64 | $81,088.41 |
| 2017-11-15 | $0.01051 | $0.01220 | $0.01051 | $0.01126 | $9.58 | $86,899.95 |
| 2017-11-16 | $0.01132 | $0.01218 | $0.01065 | $0.01131 | $100.44 | $87,338.39 |
| 2017-11-17 | $0.01130 | $0.01156 | $0.01086 | $0.01101 | $30.01 | $84,998.79 |
| 2017-11-18 | $0.01097 | $0.01457 | $0.01063 | $0.01423 | $70.09 | $109,861 |
| 2017-11-19 | $0.01420 | $0.01572 | $0.01150 | $0.01159 | $16.35 | $89,423.26 |
| 2017-11-20 | $0.01158 | $0.02220 | $0.01144 | $0.02208 | $323.88 | $170,455 |
| 2017-11-21 | $0.02209 | $0.02210 | $0.01161 | $0.01235 | $125.34 | $95,360.62 |
| 2017-11-22 | $0.01238 | $0.01556 | $0.009940 | $0.01160 | $244.87 | $89,510.48 |
| 2017-11-23 | $0.01159 | $0.01165 | $0.01065 | $0.01065 | $23.24 | $82,187.58 |
| 2017-11-24 | $0.01056 | $0.01284 | $0.01041 | $0.01121 | $11.66 | $86,495.49 |
| 2017-11-25 | $0.01118 | $0.01281 | $0.01112 | $0.01281 | $30.73 | $98,868.08 |
| 2017-11-26 | $0.01281 | $0.01500 | $0.01278 | $0.01338 | $47.44 | $103,268 |
| 2017-11-27 | $0.01338 | $0.01448 | $0.01259 | $0.01275 | $1,005.46 | $98,388.74 |
| 2017-11-28 | $0.01278 | $0.01356 | $0.01180 | $0.01181 | $62.27 | $91,163.09 |
| 2017-11-29 | $0.01180 | $0.01268 | $0.009338 | $0.01007 | $586.90 | $77,740.73 |
| 2017-11-30 | $0.01022 | $0.01403 | $0.007750 | $0.01289 | $105.25 | $99,508.75 |