iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1340 | $0.1493 | $0.07569 | $0.1163 | $334,502 | $0 |
| 2018-03-02 | $0.1163 | $0.1491 | $0.1163 | $0.1288 | $412,729 | $0 |
| 2018-03-03 | $0.1283 | $0.1335 | $0.1141 | $0.1217 | $206,113 | $0 |
| 2018-03-04 | $0.1231 | $0.1361 | $0.07060 | $0.1322 | $340,299 | $0 |
| 2018-03-05 | $0.1322 | $0.1370 | $0.02601 | $0.04273 | $217,714 | $0 |
| 2018-03-06 | $0.04272 | $0.1399 | $0.02878 | $0.1207 | $735,817 | $0 |
| 2018-03-07 | $0.1206 | $0.1215 | $0.09645 | $0.1061 | $410,123 | $0 |
| 2018-03-08 | $0.1059 | $0.1068 | $0.09112 | $0.09384 | $188,685 | $0 |
| 2018-03-09 | $0.09329 | $0.1015 | $0.07628 | $0.09489 | $346,598 | $0 |
| 2018-03-10 | $0.09476 | $0.1015 | $0.07901 | $0.08352 | $466,267 | $0 |
| 2018-03-11 | $0.08344 | $0.09831 | $0.08046 | $0.09263 | $4,906.42 | $0 |
| 2018-03-12 | $0.09277 | $0.1026 | $0.08947 | $0.09543 | $635,343 | $0 |
| 2018-03-13 | $0.09511 | $0.09693 | $0.05798 | $0.09443 | $298,218 | $0 |
| 2018-03-14 | $0.09437 | $0.09670 | $0.06196 | $0.08445 | $322,113 | $0 |
| 2018-03-15 | $0.08441 | $0.08484 | $0.07018 | $0.08136 | $316,552 | $0 |
| 2018-03-16 | $0.08187 | $0.08508 | $0.05412 | $0.07536 | $190,406 | $0 |
| 2018-03-17 | $0.08975 | $0.08975 | $0.05049 | $0.08099 | $145,452 | $0 |
| 2018-03-18 | $0.08077 | $0.08077 | $0.05894 | $0.06624 | $285,958 | $0 |
| 2018-03-19 | $0.06623 | $0.07493 | $0.06193 | $0.07481 | $254,047 | $0 |
| 2018-03-20 | $0.07522 | $0.08020 | $0.06770 | $0.07910 | $450,360 | $0 |
| 2018-03-21 | $0.07924 | $0.1039 | $0.06801 | $0.08852 | $358,787 | $0 |
| 2018-03-22 | $0.08925 | $0.1206 | $0.07805 | $0.08470 | $386,417 | $0 |
| 2018-03-23 | $0.08471 | $0.08907 | $0.07582 | $0.08525 | $372,611 | $0 |
| 2018-03-24 | $0.08614 | $0.08681 | $0.07898 | $0.08440 | $307,205 | $0 |
| 2018-03-25 | $0.08378 | $0.1567 | $0.07205 | $0.1016 | $470,297 | $0 |
| 2018-03-26 | $0.09672 | $0.09745 | $0.07533 | $0.07998 | $363,489 | $0 |
| 2018-03-27 | $0.07996 | $0.08282 | $0.05771 | $0.07338 | $352,926 | $0 |
| 2018-03-28 | $0.07336 | $0.07370 | $0.04394 | $0.06388 | $126,125 | $0 |
| 2018-03-29 | $0.06338 | $0.07533 | $0.06071 | $0.06709 | $479,376 | $0 |
| 2018-03-30 | $0.06704 | $0.08132 | $0.06015 | $0.08132 | $218,004 | $0 |
| 2018-03-31 | $0.08169 | $0.08169 | $0.05899 | $0.06184 | $338,667 | $0 |