Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01462 | $0.01667 | $0.01367 | $0.01650 | $103.17 | $127,392 |
| 2018-04-02 | $0.01659 | $0.01711 | $0.01508 | $0.01543 | $3.60 | $119,077 |
| 2018-04-03 | $0.01544 | $0.01561 | $0.01440 | $0.01521 | $632.66 | $117,436 |
| 2018-04-04 | $0.01520 | $0.01520 | $0.01379 | $0.01392 | $25.10 | $107,426 |
| 2018-04-05 | $0.01392 | $0.01577 | $0.01348 | $0.01396 | $26.97 | $107,776 |
| 2018-04-06 | $0.01389 | $0.01440 | $0.01343 | $0.01435 | $11.74 | $110,774 |
| 2018-04-07 | $0.01437 | $0.01496 | $0.01395 | $0.01414 | $16.77 | $109,153 |
| 2018-04-08 | $0.01415 | $0.01455 | $0.01415 | $0.01438 | $3.74 | $110,984 |
| 2018-04-09 | $0.01440 | $0.01513 | $0.01371 | $0.01513 | $8.93 | $116,794 |
| 2018-04-10 | $0.01514 | $0.01648 | $0.01490 | $0.01638 | $95.94 | $126,424 |
| 2018-04-11 | $0.01639 | $0.01655 | $0.01535 | $0.01560 | $13.51 | $120,395 |
| 2018-04-12 | $0.01556 | $0.01781 | $0.01515 | $0.01621 | $44.62 | $125,139 |
| 2018-04-13 | $0.01623 | $0.01685 | $0.01594 | $0.01616 | $5.04 | $124,733 |
| 2018-04-14 | $0.01663 | $0.02061 | $0.01635 | $0.01950 | $305.13 | $150,534 |
| 2018-04-15 | $0.01952 | $0.01983 | $0.01722 | $0.01920 | $204.68 | $148,220 |
| 2018-04-16 | $0.01919 | $0.01930 | $0.01623 | $0.01673 | $188.71 | $129,172 |
| 2018-04-17 | $0.01674 | $0.01719 | $0.01658 | $0.01672 | $45.35 | $129,092 |
| 2018-04-18 | $0.01674 | $0.01708 | $0.01639 | $0.01697 | $4.97 | $130,983 |
| 2018-04-19 | $0.01698 | $0.02183 | $0.01692 | $0.02182 | $241.41 | $168,390 |
| 2018-04-20 | $0.02183 | $0.02202 | $0.01901 | $0.02006 | $180.53 | $154,873 |
| 2018-04-21 | $0.02007 | $0.02332 | $0.01992 | $0.02241 | $339.33 | $172,980 |
| 2018-04-22 | $0.02241 | $0.02277 | $0.02197 | $0.02209 | $110.23 | $170,474 |
| 2018-04-23 | $0.02204 | $0.02294 | $0.02202 | $0.02292 | $30.73 | $176,898 |
| 2018-04-24 | $0.02294 | $0.02711 | $0.02293 | $0.02490 | $233.26 | $192,194 |
| 2018-04-25 | $0.02473 | $0.02693 | $0.02282 | $0.02285 | $96.45 | $176,410 |
| 2018-04-26 | $0.02304 | $0.02373 | $0.02213 | $0.02367 | $10.29 | $182,744 |
| 2018-04-27 | $0.02371 | $0.02390 | $0.02281 | $0.02281 | $24.40 | $176,092 |
| 2018-04-28 | $0.02273 | $0.02406 | $0.02268 | $0.02384 | $68.55 | $184,020 |
| 2018-04-29 | $0.02383 | $0.02515 | $0.02355 | $0.02398 | $69.72 | $185,113 |
| 2018-04-30 | $0.02397 | $0.02534 | $0.02333 | $0.02502 | $66.70 | $193,132 |