iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1971 | $0.2089 | $0.1484 | $0.1576 | $107,479 | $0 |
| 2018-02-02 | $0.1572 | $0.1765 | $0.1328 | $0.1508 | $89,528.90 | $0 |
| 2018-02-03 | $0.1513 | $0.1735 | $0.1401 | $0.1589 | $122,548 | $0 |
| 2018-02-04 | $0.1590 | $0.1592 | $0.1334 | $0.1393 | $224,023 | $0 |
| 2018-02-05 | $0.1384 | $0.1482 | $0.1126 | $0.1194 | $231,272 | $0 |
| 2018-02-06 | $0.1194 | $0.1290 | $0.08518 | $0.1289 | $137,946 | $0 |
| 2018-02-07 | $0.1274 | $0.1379 | $0.1056 | $0.1254 | $12,754.10 | $0 |
| 2018-02-08 | $0.1250 | $0.1385 | $0.1213 | $0.1351 | $213,944 | $0 |
| 2018-02-09 | $0.1352 | $0.1400 | $0.1125 | $0.1159 | $256,004 | $0 |
| 2018-02-10 | $0.1159 | $0.1427 | $0.1154 | $0.1335 | $297,956 | $0 |
| 2018-02-11 | $0.1334 | $0.1398 | $0.1192 | $0.1279 | $236,229 | $0 |
| 2018-02-12 | $0.1283 | $0.1695 | $0.1279 | $0.1458 | $234,051 | $0 |
| 2018-02-13 | $0.1455 | $0.1479 | $0.1188 | $0.1412 | $223,564 | $0 |
| 2018-02-14 | $0.1413 | $0.1538 | $0.1321 | $0.1533 | $243,601 | $0 |
| 2018-02-15 | $0.1533 | $0.1572 | $0.1328 | $0.1394 | $231,385 | $0 |
| 2018-02-16 | $0.1390 | $0.1558 | $0.1354 | $0.1411 | $618.70 | $0 |
| 2018-02-17 | $0.1410 | $0.1757 | $0.1392 | $0.1697 | $249,874 | $0 |
| 2018-02-18 | $0.1700 | $0.1759 | $0.1539 | $0.1549 | $290,728 | $0 |
| 2018-02-19 | $0.1543 | $0.1653 | $0.1453 | $0.1581 | $249,908 | $0 |
| 2018-02-20 | $0.1582 | $0.1743 | $0.1545 | $0.1561 | $245,165 | $0 |
| 2018-02-21 | $0.1565 | $0.1662 | $0.1418 | $0.1484 | $440,839 | $0 |
| 2018-02-22 | $0.1482 | $0.1526 | $0.1328 | $0.1390 | $199,764 | $0 |
| 2018-02-23 | $0.1381 | $0.1389 | $0.1259 | $0.1331 | $1,735.80 | $0 |
| 2018-02-24 | $0.1328 | $0.1456 | $0.1205 | $0.1243 | $258,407 | $0 |
| 2018-02-25 | $0.1241 | $0.1277 | $0.1175 | $0.1263 | $299,543 | $0 |
| 2018-02-26 | $0.1264 | $0.1386 | $0.1216 | $0.1359 | $246,261 | $0 |
| 2018-02-27 | $0.1361 | $0.1441 | $0.1333 | $0.1411 | $226,075 | $0 |
| 2018-02-28 | $0.1410 | $0.1442 | $0.1337 | $0.1338 | $143,748 | $0 |