Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03211 | $0.03526 | $0.03186 | $0.03400 | $56.17 | $262,424 |
| 2018-03-02 | $0.03391 | $0.03635 | $0.03237 | $0.03608 | $265.44 | $278,478 |
| 2018-03-03 | $0.03603 | $0.03770 | $0.03356 | $0.03404 | $64.60 | $262,712 |
| 2018-03-04 | $0.03398 | $0.03785 | $0.03296 | $0.03785 | $171.80 | $292,197 |
| 2018-03-05 | $0.03783 | $0.03789 | $0.03576 | $0.03611 | $370.32 | $278,739 |
| 2018-03-06 | $0.03601 | $0.03601 | $0.03326 | $0.03359 | $40.00 | $259,307 |
| 2018-03-07 | $0.03355 | $0.03525 | $0.02748 | $0.02882 | $365.07 | $222,477 |
| 2018-03-08 | $0.02878 | $0.02947 | $0.02637 | $0.02722 | $135.97 | $210,078 |
| 2018-03-09 | $0.02704 | $0.02736 | $0.02441 | $0.02693 | $9.88 | $207,900 |
| 2018-03-10 | $0.02695 | $0.02760 | $0.02539 | $0.02562 | $130.24 | $197,792 |
| 2018-03-11 | $0.02554 | $0.02830 | $0.02466 | $0.02786 | $80.66 | $215,062 |
| 2018-03-12 | $0.02777 | $0.02991 | $0.02564 | $0.02660 | $196.74 | $205,330 |
| 2018-03-13 | $0.02645 | $0.02770 | $0.02178 | $0.02196 | $313.87 | $169,471 |
| 2018-03-14 | $0.02196 | $0.02377 | $0.01919 | $0.01971 | $139.87 | $152,107 |
| 2018-03-15 | $0.01970 | $0.02026 | $0.01848 | $0.01992 | $24.96 | $153,755 |
| 2018-03-16 | $0.01991 | $0.02462 | $0.01916 | $0.02379 | $58.87 | $183,601 |
| 2018-03-17 | $0.02383 | $0.02383 | $0.01885 | $0.01905 | $40.99 | $147,068 |
| 2018-03-18 | $0.01901 | $0.02468 | $0.01762 | $0.02443 | $285.41 | $188,558 |
| 2018-03-19 | $0.02433 | $0.02504 | $0.02133 | $0.02243 | $44.93 | $173,126 |
| 2018-03-20 | $0.02268 | $0.02282 | $0.02036 | $0.02133 | $728.39 | $164,658 |
| 2018-03-21 | $0.02137 | $0.02185 | $0.01928 | $0.02023 | $86.59 | $156,151 |
| 2018-03-22 | $0.02019 | $0.02059 | $0.01849 | $0.01888 | $143.58 | $145,750 |
| 2018-03-23 | $0.01888 | $0.01906 | $0.01804 | $0.01906 | $9.67 | $147,131 |
| 2018-03-24 | $0.01934 | $0.02017 | $0.01815 | $0.01828 | $62.23 | $141,087 |
| 2018-03-25 | $0.01803 | $0.02230 | $0.01801 | $0.02171 | $33.55 | $167,555 |
| 2018-03-26 | $0.02169 | $0.02181 | $0.01784 | $0.02021 | $14.60 | $155,985 |
| 2018-03-27 | $0.02018 | $0.02020 | $0.01598 | $0.01620 | $182.66 | $125,047 |
| 2018-03-28 | $0.01620 | $0.01805 | $0.01611 | $0.01793 | $30.70 | $138,370 |
| 2018-03-29 | $0.01795 | $0.01805 | $0.01495 | $0.01505 | $32.91 | $116,208 |
| 2018-03-30 | $0.01502 | $0.01526 | $0.01385 | $0.01449 | $7.44 | $111,867 |
| 2018-03-31 | $0.01449 | $0.01519 | $0.01438 | $0.01462 | $3.58 | $112,868 |