iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06068 | $0.07049 | $0.04907 | $0.04957 | $792,287 | $0 |
| 2018-06-02 | $0.04955 | $0.06712 | $0.04924 | $0.05822 | $980,907 | $0 |
| 2018-06-03 | $0.05824 | $0.06652 | $0.05228 | $0.06580 | $33,651.60 | $0 |
| 2018-06-04 | $0.06384 | $0.06714 | $0.06351 | $0.06585 | $33,111.00 | $0 |
| 2018-06-05 | $0.06586 | $0.06586 | $0.04615 | $0.06042 | $662,387 | $0 |
| 2018-06-06 | $0.06041 | $0.06391 | $0.05440 | $0.05689 | $494,750 | $0 |
| 2018-06-07 | $0.05694 | $0.05958 | $0.05565 | $0.05830 | $105,490 | $0 |
| 2018-06-08 | $0.05833 | $0.05836 | $0.05366 | $0.05604 | $104,583 | $0 |
| 2018-06-09 | $0.05583 | $0.05697 | $0.05172 | $0.05210 | $99,158.90 | $0 |
| 2018-06-10 | $0.05210 | $0.05250 | $0.03898 | $0.04937 | $92,389.30 | $0 |
| 2018-06-11 | $0.04942 | $0.04942 | $0.03655 | $0.04790 | $71,116.80 | $0 |
| 2018-06-12 | $0.04685 | $0.04877 | $0.03632 | $0.04510 | $107,474 | $0 |
| 2018-06-13 | $0.04517 | $0.04640 | $0.03581 | $0.04352 | $136,713 | $0 |
| 2018-06-14 | $0.04351 | $0.04365 | $0.04051 | $0.04260 | $250,146 | $0 |
| 2018-06-15 | $0.04256 | $0.04539 | $0.04037 | $0.04066 | $148,333 | $0 |
| 2018-06-16 | $0.04060 | $0.04184 | $0.03953 | $0.04075 | $156,063 | $0 |
| 2018-06-17 | $0.04080 | $0.04183 | $0.03990 | $0.04147 | $150,681 | $0 |
| 2018-06-18 | $0.04141 | $0.04217 | $0.04005 | $0.04106 | $143,183 | $0 |
| 2018-06-19 | $0.04105 | $0.04325 | $0.03729 | $0.03985 | $77,239.70 | $0 |
| 2018-06-20 | $0.03956 | $0.04105 | $0.03820 | $0.04025 | $138,715 | $0 |
| 2018-06-21 | $0.04021 | $0.04095 | $0.03830 | $0.03885 | $137,016 | $0 |
| 2018-06-22 | $0.03884 | $0.04060 | $0.03747 | $0.03842 | $81,319.10 | $0 |
| 2018-06-23 | $0.03842 | $0.04531 | $0.03833 | $0.04530 | $83,674.20 | $0 |
| 2018-06-24 | $0.04028 | $0.04547 | $0.03839 | $0.04035 | $132,912 | $0 |
| 2018-06-25 | $0.04028 | $0.04143 | $0.03859 | $0.04108 | $137,170 | $0 |
| 2018-06-26 | $0.04108 | $0.04133 | $0.03802 | $0.03948 | $118,628 | $0 |
| 2018-06-27 | $0.03926 | $0.04068 | $0.03841 | $0.03905 | $110,497 | $0 |
| 2018-06-28 | $0.03908 | $0.04090 | $0.03803 | $0.03834 | $103,655 | $0 |
| 2018-06-29 | $0.03832 | $0.04088 | $0.03773 | $0.04020 | $103,904 | $0 |
| 2018-06-30 | $0.04087 | $0.04228 | $0.03791 | $0.04173 | $107,937 | $0 |