Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01283 | $0.01495 | $0.01132 | $0.01449 | $86.97 | $111,855 |
| 2017-12-02 | $0.01448 | $0.01490 | $0.01112 | $0.01114 | $103.92 | $85,985.27 |
| 2017-12-03 | $0.01115 | $0.01489 | $0.01102 | $0.01114 | $11.36 | $85,966.74 |
| 2017-12-04 | $0.01116 | $0.01431 | $0.01072 | $0.01431 | $7.24 | $110,441 |
| 2017-12-05 | $0.01434 | $0.01466 | $0.01173 | $0.01173 | $119.73 | $90,530.15 |
| 2017-12-06 | $0.01170 | $0.01578 | $0.01074 | $0.01183 | $434.87 | $91,300.49 |
| 2017-12-07 | $0.01182 | $0.01907 | $0.01167 | $0.01471 | $151.74 | $113,534 |
| 2017-12-08 | $0.01474 | $0.01996 | $0.01196 | $0.01996 | $204.97 | $154,044 |
| 2017-12-09 | $0.01994 | $0.02939 | $0.01201 | $0.02280 | $277.14 | $175,980 |
| 2017-12-10 | $0.02289 | $0.02289 | $0.01167 | $0.01491 | $96.16 | $115,074 |
| 2017-12-11 | $0.01478 | $0.04834 | $0.01473 | $0.03008 | $1,322.08 | $232,204 |
| 2017-12-12 | $0.03018 | $0.03904 | $0.02985 | $0.03419 | $791.29 | $263,918 |
| 2017-12-13 | $0.03422 | $0.03803 | $0.03232 | $0.03255 | $1,048.69 | $251,253 |
| 2017-12-14 | $0.03245 | $0.03582 | $0.03209 | $0.03302 | $89.34 | $254,899 |
| 2017-12-15 | $0.03307 | $0.03587 | $0.03190 | $0.03214 | $193.75 | $248,083 |
| 2017-12-16 | $0.03216 | $0.04217 | $0.03201 | $0.03824 | $394.61 | $295,203 |
| 2017-12-17 | $0.03830 | $0.04126 | $0.02106 | $0.03044 | $1,762.24 | $234,957 |
| 2017-12-18 | $0.03050 | $0.08948 | $0.02911 | $0.03151 | $339.61 | $243,229 |
| 2017-12-19 | $0.03152 | $0.1099 | $0.02991 | $0.03185 | $98.02 | $245,852 |
| 2017-12-20 | $0.03188 | $0.09270 | $0.02446 | $0.03100 | $1,647.72 | $239,274 |
| 2017-12-21 | $0.03106 | $0.03624 | $0.02818 | $0.02987 | $439.11 | $230,557 |
| 2017-12-22 | $0.02995 | $0.03166 | $0.02262 | $0.02849 | $25.32 | $219,942 |
| 2017-12-23 | $0.02880 | $0.03135 | $0.02773 | $0.02779 | $115.96 | $214,527 |
| 2017-12-24 | $0.02804 | $0.02910 | $0.02406 | $0.02891 | $208.82 | $223,191 |
| 2017-12-25 | $0.02910 | $0.03215 | $0.02683 | $0.03084 | $1,175.23 | $238,050 |
| 2017-12-26 | $0.03082 | $0.03382 | $0.02713 | $0.02741 | $286.65 | $211,559 |
| 2017-12-27 | $0.02744 | $0.03049 | $0.02562 | $0.02794 | $81.29 | $215,651 |
| 2017-12-28 | $0.02788 | $0.02943 | $0.02438 | $0.02943 | $57.45 | $227,191 |
| 2017-12-29 | $0.02973 | $0.03063 | $0.01495 | $0.02906 | $1,213.38 | $224,298 |
| 2017-12-30 | $0.02898 | $0.02899 | $0.02442 | $0.02730 | $605.85 | $210,739 |
| 2017-12-31 | $0.02704 | $0.03082 | $0.02673 | $0.02923 | $312.53 | $225,629 |