Quicksilver QSLV
Xếp hạng #?
01:09:15 26/05/2016
Quicksilver (QSLV)
Không hoạt động
Lịch sử giá Quicksilver (QSLV) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.004444 | $0.004979 | $0.004355 | $0.004880 | $171.49 | $16,875.65 |
| 2015-02-02 | $0.004870 | $0.004958 | $0.004787 | $0.004840 | $10.81 | $16,736.81 |
| 2015-02-03 | $0.004401 | $0.005008 | $0.003117 | $0.003132 | $126.88 | $10,830.88 |
| 2015-02-04 | $0.003135 | $0.003135 | $0.002844 | $0.002952 | $17.32 | $10,208.55 |
| 2015-02-05 | $0.002952 | $0.005023 | $0.002889 | $0.002907 | $29.84 | $10,056.01 |
| 2015-02-06 | $0.002907 | $0.003458 | $0.002907 | $0.003334 | $176.39 | $11,531.93 |
| 2015-02-07 | $0.003339 | $0.003884 | $0.003339 | $0.003872 | $1.50 | $13,392.50 |
| 2015-02-08 | $0.003871 | $0.007889 | $0.003635 | $0.007817 | $1,238.40 | $27,040.15 |
| 2015-02-09 | $0.007816 | $0.007830 | $0.003412 | $0.004380 | $334.78 | $15,152.14 |
| 2015-02-10 | $0.004384 | $0.004424 | $0.003426 | $0.003434 | $75.43 | $11,879.08 |
| 2015-02-11 | $0.003432 | $0.003984 | $0.003428 | $0.003910 | $6.26 | $13,527.43 |
| 2015-02-12 | $0.003946 | $0.003981 | $0.003334 | $0.003360 | $173.52 | $11,623.49 |
| 2015-02-13 | $0.003363 | $0.003640 | $0.003352 | $0.003531 | $39.51 | $12,218.52 |
| 2015-02-14 | $0.003533 | $0.004347 | $0.003533 | $0.004305 | $77.32 | $14,895.51 |
| 2015-02-15 | $0.004308 | $0.004329 | $0.003244 | $0.003304 | $126.76 | $11,432.30 |
| 2015-02-16 | $0.003304 | $0.003524 | $0.002982 | $0.003482 | $69.13 | $12,049.36 |
| 2015-02-17 | $0.003478 | $0.004067 | $0.003461 | $0.003627 | $18.91 | $12,551.52 |
| 2015-02-18 | $0.003630 | $0.003944 | $0.003025 | $0.003072 | $62.08 | $10,630.83 |
| 2015-02-19 | $0.003073 | $0.003910 | $0.002504 | $0.003876 | $313.26 | $13,411.37 |
| 2015-02-20 | $0.003875 | $0.003902 | $0.002983 | $0.003167 | $18.24 | $10,957.88 |
| 2015-02-21 | $0.003166 | $0.003201 | $0.002675 | $0.003147 | $114.42 | $10,890.86 |
| 2015-02-22 | $0.003147 | $0.003171 | $0.002572 | $0.002596 | $108.81 | $8,982.88 |
| 2015-02-23 | $0.002596 | $0.003602 | $0.002590 | $0.003583 | $237.55 | $12,400.98 |
| 2015-02-24 | $0.003585 | $0.003599 | $0.002626 | $0.002626 | $57.60 | $9,088.26 |
| 2015-02-25 | $0.002628 | $0.003765 | $0.002620 | $0.003750 | $5.91 | $12,976.96 |
| 2015-02-26 | $0.003748 | $0.003753 | $0.003505 | $0.003676 | $66.35 | $12,724.32 |
| 2015-02-27 | $0.003677 | $0.003991 | $0.003017 | $0.003057 | $0.4418 | $10,579.88 |
| 2015-02-28 | $0.003056 | $0.003062 | $0.003004 | $0.003051 | $100.22 | $10,560.53 |