iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1830 | $0.2732 | $0.1220 | $0.1419 | $3,197.77 | $0 |
| 2018-01-02 | $0.1419 | $0.2412 | $0.1375 | $0.2209 | $903.85 | $0 |
| 2018-01-03 | $0.2202 | $0.2397 | $0.1949 | $0.2366 | $785.46 | $0 |
| 2018-01-04 | $0.2379 | $0.2693 | $0.1750 | $0.2693 | $1,928.48 | $0 |
| 2018-01-05 | $0.2694 | $0.2698 | $0.1815 | $0.2382 | $3,524.96 | $0 |
| 2018-01-06 | $0.2384 | $0.3374 | $0.1855 | $0.3229 | $3,221.66 | $0 |
| 2018-01-07 | $0.3227 | $0.3729 | $0.2406 | $0.3516 | $6,145.10 | $0 |
| 2018-01-08 | $0.3514 | $0.4282 | $0.3151 | $0.3911 | $12,138.80 | $0 |
| 2018-01-09 | $0.4197 | $0.5271 | $0.3630 | $0.3848 | $11,452.50 | $0 |
| 2018-01-10 | $0.5015 | $0.5182 | $0.3653 | $0.4358 | $14,311.20 | $0 |
| 2018-01-11 | $0.4319 | $0.4376 | $0.2202 | $0.3785 | $3,714.72 | $0 |
| 2018-01-12 | $0.3810 | $0.4460 | $0.2540 | $0.4397 | $1,766.24 | $0 |
| 2018-01-13 | $0.4392 | $0.8729 | $0.3838 | $0.7484 | $37,893.10 | $0 |
| 2018-01-14 | $0.7596 | $0.9255 | $0.4614 | $0.5545 | $38,070.00 | $0 |
| 2018-01-15 | $0.5582 | $0.6165 | $0.3510 | $0.3990 | $17,485.60 | $0 |
| 2018-01-16 | $0.3995 | $0.4260 | $0.2146 | $0.3016 | $17,224.80 | $0 |
| 2018-01-17 | $0.3001 | $0.3061 | $0.1987 | $0.2785 | $12,355.30 | $0 |
| 2018-01-18 | $0.2593 | $0.2973 | $0.2152 | $0.2938 | $17,446.80 | $0 |
| 2018-01-19 | $0.2907 | $0.2907 | $0.2434 | $0.2472 | $4,160.40 | $0 |
| 2018-01-20 | $0.2499 | $0.2935 | $0.2295 | $0.2769 | $13,157.30 | $0 |
| 2018-01-21 | $0.2775 | $0.3330 | $0.1909 | $0.2071 | $13,890.20 | $0 |
| 2018-01-22 | $0.2100 | $0.3041 | $0.1636 | $0.2011 | $13,648.30 | $0 |
| 2018-01-23 | $0.2005 | $0.3407 | $0.1735 | $0.1997 | $28,588.70 | $0 |
| 2018-01-24 | $0.1996 | $0.2501 | $0.1904 | $0.2246 | $18,019.60 | $0 |
| 2018-01-25 | $0.2283 | $0.2370 | $0.2011 | $0.2309 | $12,796.50 | $0 |
| 2018-01-26 | $0.2302 | $0.2406 | $0.1904 | $0.2133 | $1,761.13 | $0 |
| 2018-01-27 | $0.2132 | $0.4608 | $0.2096 | $0.2672 | $6,038.93 | $0 |
| 2018-01-28 | $0.2210 | $0.2320 | $0.1799 | $0.1879 | $2,270.13 | $0 |
| 2018-01-29 | $0.1899 | $0.2022 | $0.1726 | $0.1793 | $710.06 | $0 |
| 2018-01-30 | $0.1793 | $0.2035 | $0.1734 | $0.1749 | $165,899 | $0 |
| 2018-01-31 | $0.1754 | $0.2527 | $0.1466 | $0.1776 | $207,278 | $0 |