iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1964 | $0.1985 | $0.1298 | $0.1511 | $2,421.63 | $0 |
| 2017-12-02 | $0.1510 | $0.2105 | $0.1155 | $0.2041 | $3,663.29 | $0 |
| 2017-12-03 | $0.2043 | $0.2091 | $0.1523 | $0.1653 | $8,535.06 | $0 |
| 2017-12-04 | $0.1657 | $0.6103 | $0.1496 | $0.1563 | $36,814.00 | $0 |
| 2017-12-05 | $0.1567 | $0.2052 | $0.1501 | $0.1622 | $9,829.43 | $0 |
| 2017-12-06 | $0.1618 | $0.2116 | $0.1618 | $0.1878 | $423.86 | $0 |
| 2017-12-07 | $0.1874 | $0.1934 | $0.1665 | $0.1915 | $2,789.21 | $0 |
| 2017-12-08 | $0.1920 | $0.1948 | $0.1547 | $0.1852 | $98.24 | $0 |
| 2017-12-09 | $0.1850 | $0.1878 | $0.1334 | $0.1470 | $28.41 | $0 |
| 2017-12-10 | $0.1476 | $0.1720 | $0.1298 | $0.1688 | $17.66 | $0 |
| 2017-12-11 | $0.1676 | $0.2008 | $0.1304 | $0.1696 | $335.10 | $0 |
| 2017-12-12 | $0.1701 | $0.1808 | $0.1151 | $0.1151 | $275.80 | $0 |
| 2017-12-13 | $0.1152 | $0.1795 | $0.07729 | $0.08208 | $677.51 | $0 |
| 2017-12-14 | $0.08185 | $0.1536 | $0.07675 | $0.09015 | $103.67 | $0 |
| 2017-12-15 | $0.09028 | $0.1263 | $0.08319 | $0.1254 | $12.70 | $0 |
| 2017-12-16 | $0.1256 | $0.1726 | $0.1031 | $0.1713 | $84.59 | $0 |
| 2017-12-17 | $0.1713 | $0.1713 | $0.07837 | $0.07873 | $147.05 | $0 |
| 2017-12-18 | $0.07877 | $0.1946 | $0.06729 | $0.1731 | $670.29 | $0 |
| 2017-12-19 | $0.1732 | $0.2043 | $0.1062 | $0.1806 | $1,184.71 | $0 |
| 2017-12-20 | $0.1805 | $0.1861 | $0.1506 | $0.1694 | $1,259.68 | $0 |
| 2017-12-21 | $0.1699 | $0.2066 | $0.1626 | $0.1681 | $1,849.06 | $0 |
| 2017-12-22 | $0.1687 | $0.1739 | $0.1167 | $0.1559 | $1,714.88 | $0 |
| 2017-12-23 | $0.1574 | $0.1642 | $0.1013 | $0.1017 | $712.92 | $0 |
| 2017-12-24 | $0.1028 | $0.1828 | $0.09441 | $0.1642 | $552.49 | $0 |
| 2017-12-25 | $0.1659 | $0.1733 | $0.1287 | $0.1388 | $1,061.53 | $0 |
| 2017-12-26 | $0.1386 | $0.1561 | $0.09878 | $0.1407 | $484.99 | $0 |
| 2017-12-27 | $0.1408 | $0.2003 | $0.1135 | $0.1773 | $988.08 | $0 |
| 2017-12-28 | $0.1769 | $0.2061 | $0.1287 | $0.1572 | $2,850.90 | $0 |
| 2017-12-29 | $0.1588 | $0.1788 | $0.1347 | $0.1592 | $1,210.10 | $0 |
| 2017-12-30 | $0.1588 | $0.1589 | $0.1078 | $0.1078 | $502.18 | $0 |
| 2017-12-31 | $0.1066 | $0.1834 | $0.1023 | $0.1829 | $456.38 | $0 |