Quicksilver QSLV
Xếp hạng #?
01:09:15 26/05/2016
Quicksilver (QSLV)
Không hoạt động
Lịch sử giá Quicksilver (QSLV) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01847 | $0.02168 | $0.01759 | $0.01791 | $1,557.43 | $61,830.83 |
| 2015-01-02 | $0.01790 | $0.02161 | $0.01348 | $0.01980 | $1,700.73 | $68,338.05 |
| 2015-01-03 | $0.01978 | $0.02120 | $0.008453 | $0.01168 | $520.58 | $40,318.80 |
| 2015-01-04 | $0.01168 | $0.01183 | $0.008085 | $0.01096 | $529.40 | $37,852.05 |
| 2015-01-05 | $0.01100 | $0.01168 | $0.008419 | $0.009659 | $1,399.16 | $33,346.81 |
| 2015-01-06 | $0.009664 | $0.01411 | $0.009188 | $0.009252 | $1,821.79 | $31,945.55 |
| 2015-01-07 | $0.009249 | $0.01255 | $0.008634 | $0.01118 | $385.69 | $38,587.91 |
| 2015-01-08 | $0.01117 | $0.01178 | $0.009672 | $0.01102 | $20.01 | $38,049.34 |
| 2015-01-09 | $0.01098 | $0.01153 | $0.009619 | $0.01126 | $361.86 | $38,898.59 |
| 2015-01-10 | $0.01133 | $0.01133 | $0.01035 | $0.01044 | $46.49 | $36,061.17 |
| 2015-01-11 | $0.01044 | $0.01063 | $0.01007 | $0.01010 | $4.09 | $34,864.95 |
| 2015-01-12 | $0.01011 | $0.01032 | $0.008168 | $0.008168 | $236.99 | $28,209.86 |
| 2015-01-13 | $0.008156 | $0.008182 | $0.006392 | $0.006979 | $323.75 | $24,108.11 |
| 2015-01-14 | $0.006918 | $0.006918 | $0.004802 | $0.004987 | $91.79 | $17,227.65 |
| 2015-01-15 | $0.004953 | $0.006212 | $0.004953 | $0.005508 | $24.15 | $19,030.38 |
| 2015-01-16 | $0.005488 | $0.005983 | $0.005475 | $0.005827 | $12.64 | $20,131.21 |
| 2015-01-17 | $0.005819 | $0.005928 | $0.005457 | $0.005507 | $0.8388 | $19,028.06 |
| 2015-01-18 | $0.004553 | $0.006481 | $0.004520 | $0.006237 | $71.55 | $21,550.35 |
| 2015-01-19 | $0.006270 | $0.006425 | $0.005576 | $0.005717 | $0.2289 | $19,757.12 |
| 2015-01-20 | $0.005665 | $0.005930 | $0.004821 | $0.004829 | $42.14 | $16,685.83 |
| 2015-01-21 | $0.004830 | $0.006804 | $0.004828 | $0.005672 | $130.95 | $19,602.49 |
| 2015-01-22 | $0.005683 | $0.007279 | $0.005661 | $0.006776 | $179.35 | $23,416.33 |
| 2015-01-23 | $0.006779 | $0.007137 | $0.006537 | $0.006986 | $285.28 | $24,146.94 |
| 2015-01-24 | $0.006981 | $0.007446 | $0.006846 | $0.007435 | $304.61 | $25,699.49 |
| 2015-01-25 | $0.007421 | $0.007621 | $0.005901 | $0.006607 | $81.62 | $22,839.43 |
| 2015-01-26 | $0.006604 | $0.006815 | $0.004136 | $0.004630 | $653.91 | $16,006.43 |
| 2015-01-27 | $0.004625 | $0.004664 | $0.003928 | $0.003978 | $258.95 | $13,754.72 |
| 2015-01-28 | $0.003977 | $0.005112 | $0.003795 | $0.004678 | $215.29 | $16,174.98 |
| 2015-01-29 | $0.004667 | $0.004774 | $0.004414 | $0.004648 | $33.54 | $16,072.53 |
| 2015-01-30 | $0.003422 | $0.005399 | $0.002855 | $0.003172 | $99.89 | $10,969.71 |
| 2015-01-31 | $0.003172 | $0.005037 | $0.003157 | $0.004456 | $14.45 | $15,408.77 |