Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01646 | $0.01926 | $0.01551 | $0.01758 | $49.58 | $130,536 |
| 2018-09-02 | $0.01759 | $0.03214 | $0.01247 | $0.02379 | $2,066.31 | $176,670 |
| 2018-09-03 | $0.02385 | $0.02881 | $0.01695 | $0.02315 | $757.33 | $171,933 |
| 2018-09-04 | $0.02316 | $0.03771 | $0.02312 | $0.02738 | $1,732.76 | $203,305 |
| 2018-09-05 | $0.02729 | $0.03435 | $0.01826 | $0.02453 | $167.42 | $182,141 |
| 2018-09-06 | $0.02449 | $0.02994 | $0.02318 | $0.02907 | $39.89 | $215,904 |
| 2018-09-07 | $0.02905 | $0.03404 | $0.02888 | $0.03286 | $266.00 | $244,010 |
| 2018-09-08 | $0.03282 | $0.03286 | $0.01358 | $0.01987 | $209.96 | $147,554 |
| 2018-09-09 | $0.01979 | $0.02321 | $0.01883 | $0.02100 | $414.57 | $155,935 |
| 2018-09-10 | $0.02099 | $0.02117 | $0.01900 | $0.01967 | $0.2950 | $146,049 |
| 2018-09-11 | $0.01970 | $0.01970 | $0.01810 | $0.01852 | $46.31 | $137,514 |
| 2018-09-12 | $0.01852 | $0.01954 | $0.01428 | $0.01467 | $154.77 | $108,949 |
| 2018-09-13 | $0.01469 | $0.02138 | $0.01469 | $0.02122 | $46.74 | $157,600 |
| 2018-09-14 | $0.02114 | $0.02228 | $0.01517 | $0.02121 | $223.99 | $157,502 |
| 2018-09-15 | $0.02118 | $0.02183 | $0.01367 | $0.01393 | $201.71 | $103,474 |
| 2018-09-16 | $0.01394 | $0.01522 | $0.01350 | $0.01417 | $1,272.17 | $105,204 |
| 2018-09-17 | $0.01416 | $0.01590 | $0.01369 | $0.01584 | $104.05 | $117,615 |
| 2018-09-18 | $0.01584 | $0.01927 | $0.01470 | $0.01921 | $390.02 | $142,688 |
| 2018-09-19 | $0.01925 | $0.01975 | $0.01439 | $0.01680 | $48.75 | $124,777 |
| 2018-09-20 | $0.01680 | $0.01801 | $0.01466 | $0.01798 | $1.18 | $133,534 |
| 2018-09-21 | $0.01798 | $0.01831 | $0.01394 | $0.01401 | $10.47 | $104,076 |
| 2018-09-22 | $0.01402 | $0.01433 | $0.01363 | $0.01365 | $223.32 | $101,377 |
| 2018-09-23 | $0.01372 | $0.01385 | $0.01360 | $0.01373 | $224.67 | $101,989 |
| 2018-09-25 | $0.01602 | $0.01741 | $0.01323 | $0.01741 | $149.55 | $129,327 |
| 2018-09-26 | $0.01745 | $0.01745 | $0.01265 | $0.01271 | $2.85 | $94,385.00 |
| 2018-09-27 | $0.01272 | $0.02117 | $0.01264 | $0.02095 | $1,431.41 | $155,586 |
| 2018-09-28 | $0.02093 | $0.02100 | $0.01783 | $0.01802 | $0.01802 | $133,824 |
| 2018-09-29 | $0.01811 | $0.01819 | $0.01794 | $0.01808 | $0.5424 | $134,265 |
| 2018-09-30 | $0.01812 | $0.01817 | $0.01780 | $0.01800 | $544.51 | $133,643 |