Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02934 | $0.04117 | $0.02853 | $0.03439 | $4,741.31 | $265,477 |
| 2018-01-02 | $0.03439 | $0.04424 | $0.03439 | $0.04118 | $814.55 | $317,838 |
| 2018-01-03 | $0.04115 | $0.04946 | $0.03824 | $0.04657 | $791.50 | $359,477 |
| 2018-01-04 | $0.04681 | $0.05926 | $0.04305 | $0.05493 | $1,278.06 | $424,005 |
| 2018-01-05 | $0.05495 | $0.06725 | $0.05411 | $0.06668 | $11,630.90 | $514,710 |
| 2018-01-06 | $0.06673 | $0.08599 | $0.06531 | $0.07575 | $3,914.96 | $584,681 |
| 2018-01-07 | $0.07569 | $0.1011 | $0.06433 | $0.09393 | $12,825.40 | $725,056 |
| 2018-01-08 | $0.09380 | $0.09700 | $0.07178 | $0.09423 | $9,264.85 | $727,353 |
| 2018-01-09 | $0.09397 | $0.1194 | $0.08984 | $0.1136 | $16,948.40 | $877,019 |
| 2018-01-10 | $0.1138 | $0.1180 | $0.08780 | $0.1125 | $7,647.53 | $868,282 |
| 2018-01-11 | $0.09903 | $0.1082 | $0.08414 | $0.08701 | $1,128.20 | $671,612 |
| 2018-01-12 | $0.08758 | $0.1108 | $0.08178 | $0.09862 | $3,781.78 | $761,251 |
| 2018-01-13 | $0.09851 | $0.1354 | $0.09851 | $0.1177 | $10,539.40 | $908,381 |
| 2018-01-14 | $0.1178 | $0.1291 | $0.1087 | $0.1149 | $1,292.90 | $886,614 |
| 2018-01-15 | $0.1140 | $0.1195 | $0.1087 | $0.1088 | $2,016.95 | $839,629 |
| 2018-01-16 | $0.1162 | $0.1162 | $0.08083 | $0.09127 | $841.35 | $704,495 |
| 2018-01-17 | $0.09081 | $0.1094 | $0.06404 | $0.08522 | $4,824.00 | $657,802 |
| 2018-01-18 | $0.08555 | $0.1006 | $0.07763 | $0.09049 | $640.14 | $698,478 |
| 2018-01-19 | $0.08954 | $0.09403 | $0.07562 | $0.08376 | $4,780.94 | $646,546 |
| 2018-01-20 | $0.08467 | $0.1255 | $0.07881 | $0.1114 | $2,662.46 | $859,961 |
| 2018-01-21 | $0.1117 | $0.1176 | $0.08103 | $0.08199 | $2,824.01 | $632,890 |
| 2018-01-22 | $0.08311 | $0.1092 | $0.07070 | $0.07546 | $1,718.30 | $582,444 |
| 2018-01-23 | $0.07526 | $0.09764 | $0.07262 | $0.08839 | $1,039.53 | $682,308 |
| 2018-01-24 | $0.08834 | $0.09270 | $0.07928 | $0.08173 | $921.77 | $630,894 |
| 2018-01-25 | $0.08308 | $0.08827 | $0.08090 | $0.08135 | $1,577.36 | $627,947 |
| 2018-01-26 | $0.08114 | $0.08470 | $0.07559 | $0.07838 | $476.04 | $604,982 |
| 2018-01-27 | $0.07832 | $0.07879 | $0.06759 | $0.07054 | $1,644.45 | $544,488 |
| 2018-01-28 | $0.07090 | $0.08439 | $0.07090 | $0.08348 | $198.20 | $644,393 |
| 2018-01-29 | $0.08340 | $0.08511 | $0.06855 | $0.07188 | $1,144.95 | $554,823 |
| 2018-01-30 | $0.07190 | $0.07553 | $0.06118 | $0.06221 | $226.99 | $480,167 |
| 2018-01-31 | $0.06230 | $0.06704 | $0.05736 | $0.05855 | $1,692.15 | $451,919 |