Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05868 | $0.05894 | $0.04122 | $0.04350 | $832.35 | $335,765 |
| 2018-02-02 | $0.04341 | $0.04804 | $0.03147 | $0.03321 | $1,521.82 | $256,348 |
| 2018-02-03 | $0.03332 | $0.06946 | $0.03332 | $0.04638 | $2,827.00 | $358,022 |
| 2018-02-04 | $0.04641 | $0.04641 | $0.03681 | $0.03790 | $173.57 | $292,539 |
| 2018-02-05 | $0.03753 | $0.05059 | $0.02921 | $0.03355 | $1,127.37 | $258,959 |
| 2018-02-06 | $0.03359 | $0.03445 | $0.02437 | $0.03270 | $1,676.94 | $252,421 |
| 2018-02-07 | $0.03237 | $0.03339 | $0.02822 | $0.03065 | $409.40 | $236,585 |
| 2018-02-08 | $0.03053 | $0.03396 | $0.02633 | $0.02946 | $781.04 | $227,415 |
| 2018-02-09 | $0.03178 | $0.05837 | $0.02808 | $0.03160 | $8,554.34 | $243,951 |
| 2018-02-10 | $0.03163 | $0.03630 | $0.03063 | $0.03226 | $2,552.70 | $249,012 |
| 2018-02-11 | $0.03223 | $0.03662 | $0.03125 | $0.03125 | $1,022.83 | $241,241 |
| 2018-02-12 | $0.03145 | $0.06476 | $0.03145 | $0.04467 | $9,163.58 | $344,828 |
| 2018-02-13 | $0.04475 | $0.04475 | $0.03261 | $0.03389 | $2,873.86 | $261,555 |
| 2018-02-14 | $0.03378 | $0.04433 | $0.03378 | $0.03816 | $1,022.19 | $294,579 |
| 2018-02-15 | $0.03818 | $0.04561 | $0.03775 | $0.04510 | $67.44 | $348,084 |
| 2018-02-16 | $0.04490 | $0.04572 | $0.03850 | $0.04038 | $629.79 | $311,654 |
| 2018-02-17 | $0.03996 | $0.04340 | $0.03918 | $0.04059 | $411.98 | $313,300 |
| 2018-02-18 | $0.04071 | $0.04389 | $0.03738 | $0.03840 | $307.48 | $296,430 |
| 2018-02-19 | $0.03823 | $0.04199 | $0.03345 | $0.04174 | $2,733.29 | $322,212 |
| 2018-02-20 | $0.04178 | $0.04533 | $0.03655 | $0.03695 | $514.26 | $285,200 |
| 2018-02-21 | $0.03690 | $0.03960 | $0.03407 | $0.03939 | $320.73 | $304,076 |
| 2018-02-22 | $0.03935 | $0.03935 | $0.03266 | $0.03272 | $83.51 | $252,528 |
| 2018-02-23 | $0.03269 | $0.03772 | $0.03184 | $0.03759 | $537.60 | $290,154 |
| 2018-02-24 | $0.03754 | $0.03823 | $0.03035 | $0.03137 | $340.73 | $242,108 |
| 2018-02-25 | $0.03132 | $0.03166 | $0.02991 | $0.03112 | $218.61 | $240,183 |
| 2018-02-26 | $0.03116 | $0.03343 | $0.03039 | $0.03300 | $89.58 | $254,762 |
| 2018-02-27 | $0.03310 | $0.03477 | $0.03265 | $0.03427 | $392.73 | $264,551 |
| 2018-02-28 | $0.03423 | $0.03437 | $0.03203 | $0.03206 | $43.15 | $247,494 |