iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06328 | $0.07255 | $0.05998 | $0.06639 | $333,561 | $0 |
| 2018-04-02 | $0.06643 | $0.07171 | $0.06546 | $0.06674 | $369,760 | $0 |
| 2018-04-03 | $0.06683 | $0.07782 | $0.06683 | $0.07338 | $385,934 | $0 |
| 2018-04-04 | $0.07335 | $0.07791 | $0.06492 | $0.07109 | $343,731 | $0 |
| 2018-04-05 | $0.07108 | $0.07121 | $0.06292 | $0.06407 | $360,169 | $0 |
| 2018-04-06 | $0.06387 | $0.06755 | $0.06034 | $0.06315 | $369,439 | $0 |
| 2018-04-07 | $0.06320 | $0.08010 | $0.06232 | $0.07491 | $414,004 | $0 |
| 2018-04-08 | $0.07535 | $0.07943 | $0.06470 | $0.07806 | $354,136 | $0 |
| 2018-04-09 | $0.07817 | $0.07972 | $0.05573 | $0.06101 | $1,285.08 | $0 |
| 2018-04-10 | $0.06114 | $0.07187 | $0.06114 | $0.06813 | $400,274 | $0 |
| 2018-04-11 | $0.06836 | $0.07382 | $0.06148 | $0.06385 | $378,604 | $0 |
| 2018-04-12 | $0.06382 | $0.08010 | $0.06295 | $0.07735 | $453,722 | $0 |
| 2018-04-13 | $0.07743 | $0.08701 | $0.06709 | $0.07475 | $10,974,000 | $0 |
| 2018-04-14 | $0.07474 | $0.07569 | $0.06810 | $0.07221 | $226,296 | $0 |
| 2018-04-15 | $0.07427 | $0.08279 | $0.05479 | $0.05511 | $3,078,060 | $0 |
| 2018-04-16 | $0.05540 | $0.07550 | $0.05540 | $0.07541 | $7,695,940 | $0 |
| 2018-04-17 | $0.07544 | $0.07556 | $0.06801 | $0.07237 | $6,283,890 | $0 |
| 2018-04-18 | $0.07243 | $0.07540 | $0.07034 | $0.07496 | $8,739,050 | $0 |
| 2018-04-19 | $0.07501 | $0.07519 | $0.06637 | $0.07514 | $10,167,200 | $0 |
| 2018-04-20 | $0.07519 | $0.08096 | $0.06742 | $0.08023 | $7,851,930 | $0 |
| 2018-04-21 | $0.08026 | $0.08398 | $0.07142 | $0.07253 | $9,249,920 | $0 |
| 2018-04-22 | $0.07255 | $0.07976 | $0.06223 | $0.07854 | $7,919,970 | $0 |
| 2018-04-23 | $0.07838 | $0.08064 | $0.07114 | $0.07941 | $10,462,500 | $0 |
| 2018-04-24 | $0.07947 | $0.08680 | $0.07356 | $0.08680 | $8,834,080 | $0 |
| 2018-04-25 | $0.08624 | $0.08668 | $0.07696 | $0.07696 | $200,940 | $0 |
| 2018-04-26 | $0.07693 | $0.07939 | $0.06098 | $0.07896 | $9,953,770 | $0 |
| 2018-04-27 | $0.07906 | $0.08593 | $0.06449 | $0.08127 | $7,729,340 | $0 |
| 2018-04-28 | $0.08098 | $0.08767 | $0.08077 | $0.08686 | $7,312,740 | $0 |
| 2018-04-29 | $0.08683 | $0.09313 | $0.08555 | $0.09304 | $9,644,200 | $0 |
| 2018-04-30 | $0.09301 | $0.1112 | $0.08484 | $0.1099 | $2,844,520 | $0 |