iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5226 | $0.5805 | $0.3977 | $0.3998 | $2,300.72 | $0 |
| 2017-10-02 | $0.3996 | $0.4527 | $0.3658 | $0.4445 | $456.29 | $0 |
| 2017-10-03 | $0.4445 | $0.4628 | $0.3559 | $0.4005 | $843.60 | $0 |
| 2017-10-04 | $0.4015 | $0.4017 | $0.3390 | $0.3465 | $211.96 | $0 |
| 2017-10-05 | $0.3468 | $0.5146 | $0.3285 | $0.3480 | $3,695.78 | $0 |
| 2017-10-06 | $0.3480 | $0.4795 | $0.3244 | $0.4142 | $224.80 | $0 |
| 2017-10-07 | $0.4144 | $0.5082 | $0.3571 | $0.4090 | $3,810.10 | $0 |
| 2017-10-08 | $0.4079 | $0.4787 | $0.3127 | $0.4777 | $4,428.01 | $0 |
| 2017-10-09 | $0.4778 | $0.4824 | $0.2952 | $0.4730 | $1,527.50 | $0 |
| 2017-10-10 | $0.4730 | $0.4803 | $0.1642 | $0.3060 | $5,521.25 | $0 |
| 2017-10-11 | $0.3059 | $0.3950 | $0.2716 | $0.3514 | $796.53 | $0 |
| 2017-10-12 | $0.3359 | $0.6423 | $0.2201 | $0.4560 | $2,596.11 | $0 |
| 2017-10-13 | $0.4574 | $0.5559 | $0.3316 | $0.5209 | $2,254.42 | $0 |
| 2017-10-14 | $0.5211 | $0.6920 | $0.3129 | $0.5313 | $8,956.57 | $0 |
| 2017-10-15 | $0.5323 | $0.5519 | $0.3224 | $0.3995 | $4,076.45 | $0 |
| 2017-10-16 | $0.3995 | $0.4152 | $0.3156 | $0.3766 | $9,554.87 | $0 |
| 2017-10-17 | $0.3766 | $0.3944 | $0.1932 | $0.1977 | $1,875.91 | $0 |
| 2017-10-18 | $0.1973 | $0.4730 | $0.1931 | $0.4677 | $1,053.16 | $0 |
| 2017-10-19 | $0.4672 | $0.4749 | $0.3096 | $0.3141 | $1,798.38 | $0 |
| 2017-10-20 | $0.3142 | $1.33 | $0.3138 | $0.3323 | $561.04 | $0 |
| 2017-10-21 | $0.3318 | $0.3328 | $0.1997 | $0.2365 | $2,378.01 | $0 |
| 2017-10-22 | $0.2365 | $0.3628 | $0.1851 | $0.2321 | $957.00 | $0 |
| 2017-10-23 | $0.2342 | $0.2668 | $0.1755 | $0.2581 | $284.53 | $0 |
| 2017-10-24 | $0.2568 | $0.2624 | $0.1705 | $0.1712 | $77.68 | $0 |
| 2017-10-25 | $0.1713 | $0.2269 | $0.1246 | $0.1681 | $58.50 | $0 |
| 2017-10-26 | $0.1680 | $0.3480 | $0.1265 | $0.3267 | $3,067.35 | $0 |
| 2017-10-27 | $0.3268 | $0.3329 | $0.2688 | $0.2933 | $483.14 | $0 |
| 2017-10-28 | $0.2941 | $0.3051 | $0.2884 | $0.2931 | $64.04 | $0 |
| 2017-10-29 | $0.2927 | $0.3498 | $0.2766 | $0.3426 | $1,366.23 | $0 |
| 2017-10-30 | $0.3406 | $0.4678 | $0.1957 | $0.2942 | $3,513.15 | $0 |
| 2017-10-31 | $0.2932 | $0.3046 | $0.2457 | $0.2510 | $697.42 | $0 |