iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2508 | $0.2918 | $0.2363 | $0.2457 | $2,447.44 | $0 |
| 2017-11-02 | $0.2460 | $0.3396 | $0.2389 | $0.3117 | $3,606.64 | $0 |
| 2017-11-03 | $0.3113 | $0.3378 | $0.2612 | $0.2911 | $3,343.95 | $0 |
| 2017-11-04 | $0.2903 | $0.3429 | $0.2445 | $0.2477 | $3,525.50 | $0 |
| 2017-11-05 | $0.2472 | $0.3005 | $0.1191 | $0.1696 | $27,280.60 | $0 |
| 2017-11-06 | $0.1699 | $0.2172 | $0.1284 | $0.1444 | $4,441.11 | $0 |
| 2017-11-07 | $0.1442 | $0.1811 | $0.1416 | $0.1462 | $2,557.89 | $0 |
| 2017-11-08 | $0.1458 | $0.1963 | $0.1394 | $0.1445 | $2,290.03 | $0 |
| 2017-11-09 | $0.1444 | $0.1982 | $0.1380 | $0.1763 | $3,164.34 | $0 |
| 2017-11-10 | $0.1769 | $0.1951 | $0.1416 | $0.1573 | $7,293.86 | $0 |
| 2017-11-11 | $0.1567 | $0.1747 | $0.1535 | $0.1696 | $4,089.24 | $0 |
| 2017-11-12 | $0.1694 | $0.1879 | $0.1439 | $0.1556 | $2,813.90 | $0 |
| 2017-11-13 | $0.1558 | $0.1895 | $0.1546 | $0.1776 | $3,263.02 | $0 |
| 2017-11-14 | $0.1780 | $0.1860 | $0.1421 | $0.1457 | $6,178.97 | $0 |
| 2017-11-15 | $0.1458 | $0.1905 | $0.1458 | $0.1787 | $2,797.53 | $0 |
| 2017-11-16 | $0.1797 | $0.2016 | $0.1728 | $0.1972 | $4,893.49 | $0 |
| 2017-11-17 | $0.1969 | $0.2068 | $0.1668 | $0.1962 | $2,338.23 | $0 |
| 2017-11-18 | $0.1955 | $0.2048 | $0.1495 | $0.1810 | $3,228.43 | $0 |
| 2017-11-19 | $0.1807 | $0.1882 | $0.1547 | $0.1592 | $746.62 | $0 |
| 2017-11-20 | $0.1591 | $0.1993 | $0.1559 | $0.1920 | $598.40 | $0 |
| 2017-11-21 | $0.1921 | $0.1922 | $0.1037 | $0.1052 | $183.10 | $0 |
| 2017-11-22 | $0.1055 | $0.1957 | $0.1052 | $0.1619 | $2,869.24 | $0 |
| 2017-11-23 | $0.1618 | $0.1626 | $0.1406 | $0.1480 | $110.61 | $0 |
| 2017-11-24 | $0.1477 | $0.1832 | $0.1449 | $0.1461 | $2.01 | $0 |
| 2017-11-25 | $0.1458 | $0.1983 | $0.1067 | $0.1166 | $4,752.27 | $0 |
| 2017-11-26 | $0.1166 | $0.1524 | $0.1130 | $0.1229 | $1,975.56 | $0 |
| 2017-11-27 | $0.1229 | $0.1559 | $0.1190 | $0.1212 | $1,548.16 | $0 |
| 2017-11-28 | $0.1215 | $0.1723 | $0.1204 | $0.1614 | $3,066.89 | $0 |
| 2017-11-29 | $0.1612 | $0.2760 | $0.1430 | $0.1547 | $1,851.93 | $0 |
| 2017-11-30 | $0.1570 | $0.2026 | $0.1302 | $0.1974 | $1,227.54 | $0 |