iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1100 | $0.1100 | $0.08632 | $0.1066 | $6,218,670 | $0 |
| 2018-05-02 | $0.1065 | $0.1092 | $0.08774 | $0.1088 | $13,000,000 | $0 |
| 2018-05-03 | $0.1088 | $0.1136 | $0.08857 | $0.1130 | $14,259,300 | $0 |
| 2018-05-04 | $0.1130 | $0.1138 | $0.08661 | $0.1047 | $12,212,700 | $0 |
| 2018-05-05 | $0.1046 | $0.1112 | $0.07079 | $0.1059 | $1,709,870 | $0 |
| 2018-05-06 | $0.1060 | $0.1070 | $0.09361 | $0.09639 | $3,578,090 | $0 |
| 2018-05-07 | $0.09646 | $0.09648 | $0.09026 | $0.09161 | $2,838,240 | $0 |
| 2018-05-08 | $0.09181 | $0.09264 | $0.08573 | $0.08573 | $1,405,500 | $0 |
| 2018-05-09 | $0.08560 | $0.09939 | $0.08512 | $0.09412 | $7,289,250 | $0 |
| 2018-05-10 | $0.09410 | $0.09466 | $0.08659 | $0.08667 | $7,480,160 | $0 |
| 2018-05-11 | $0.08677 | $0.09000 | $0.08272 | $0.08325 | $4,355,200 | $0 |
| 2018-05-12 | $0.08300 | $0.08367 | $0.07720 | $0.07882 | $4,115,660 | $0 |
| 2018-05-13 | $0.07879 | $0.08143 | $0.07723 | $0.08083 | $1,536,570 | $0 |
| 2018-05-14 | $0.08082 | $0.08099 | $0.06223 | $0.06260 | $3,183,460 | $0 |
| 2018-05-15 | $0.06250 | $0.07804 | $0.06240 | $0.07558 | $5,576,880 | $0 |
| 2018-05-16 | $0.07554 | $0.07560 | $0.06995 | $0.07093 | $4,744,580 | $0 |
| 2018-05-17 | $0.07097 | $0.07531 | $0.07086 | $0.07184 | $5,589,010 | $0 |
| 2018-05-18 | $0.07190 | $0.07411 | $0.06767 | $0.07087 | $5,729,190 | $0 |
| 2018-05-19 | $0.07251 | $0.07418 | $0.07053 | $0.07332 | $2,394,200 | $0 |
| 2018-05-20 | $0.07337 | $0.07639 | $0.06653 | $0.07580 | $2,975,520 | $0 |
| 2018-05-21 | $0.07590 | $0.07595 | $0.06926 | $0.06986 | $1,263,560 | $0 |
| 2018-05-22 | $0.06985 | $0.07543 | $0.06375 | $0.06411 | $2,156,670 | $0 |
| 2018-05-23 | $0.06404 | $0.06692 | $0.05643 | $0.06032 | $2,373,270 | $0 |
| 2018-05-24 | $0.06017 | $0.06333 | $0.05980 | $0.06039 | $1,114,330 | $0 |
| 2018-05-25 | $0.06050 | $0.06276 | $0.05527 | $0.06133 | $1,802,370 | $0 |
| 2018-05-26 | $0.06050 | $0.06410 | $0.05448 | $0.05498 | $2,311.36 | $0 |
| 2018-05-27 | $0.05504 | $0.06108 | $0.05442 | $0.06022 | $1,572,720 | $0 |
| 2018-05-28 | $0.06024 | $0.06134 | $0.05276 | $0.05910 | $1,672,660 | $0 |
| 2018-05-29 | $0.05908 | $0.06124 | $0.05110 | $0.05818 | $499,783 | $0 |
| 2018-05-30 | $0.05822 | $0.06037 | $0.05368 | $0.05907 | $126,172 | $0 |
| 2018-05-31 | $0.05855 | $0.06231 | $0.05619 | $0.06068 | $126,284 | $0 |