iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03964 | $0.03964 | $0.03496 | $0.03642 | $47,132.30 | $0 |
| 2018-08-02 | $0.03644 | $0.03685 | $0.03519 | $0.03667 | $45,835.10 | $0 |
| 2018-08-03 | $0.03666 | $0.03964 | $0.03443 | $0.03467 | $39,689.60 | $0 |
| 2018-08-04 | $0.03486 | $0.03594 | $0.03382 | $0.03523 | $38,206.30 | $0 |
| 2018-08-05 | $0.03523 | $0.03523 | $0.03337 | $0.03382 | $38,220.20 | $0 |
| 2018-08-06 | $0.03388 | $0.03465 | $0.03347 | $0.03421 | $10,081.10 | $0 |
| 2018-08-07 | $0.03416 | $0.03428 | $0.03411 | $0.03416 | $598.95 | $0 |
| 2018-08-08 | $0.03101 | $0.03149 | $0.02995 | $0.03056 | $28,857.60 | $0 |
| 2018-08-09 | $0.03047 | $0.03133 | $0.02992 | $0.03059 | $28,459.20 | $0 |
| 2018-08-10 | $0.03053 | $0.03141 | $0.03003 | $0.03063 | $26,633.10 | $0 |
| 2018-08-11 | $0.03065 | $0.03122 | $0.02977 | $0.03017 | $27,463.70 | $0 |
| 2018-08-12 | $0.03012 | $0.03125 | $0.02971 | $0.02976 | $25,953.90 | $0 |
| 2018-08-13 | $0.02988 | $0.03070 | $0.02974 | $0.03018 | $7,873.86 | $0 |
| 2018-08-14 | $0.03016 | $0.03050 | $0.02056 | $0.02714 | $54.04 | $0 |
| 2018-08-15 | $0.02718 | $0.03102 | $0.02687 | $0.03020 | $22,579.40 | $0 |
| 2018-08-16 | $0.03026 | $0.03045 | $0.03012 | $0.03023 | $22,587.90 | $0 |
| 2018-08-17 | $0.03017 | $0.03054 | $0.03011 | $0.03043 | $823.19 | $0 |
| 2018-08-18 | $0.03040 | $0.03054 | $0.02613 | $0.02707 | $50,350.40 | $0 |
| 2018-08-19 | $0.02649 | $0.02743 | $0.02607 | $0.02684 | $58,800.40 | $0 |
| 2018-08-20 | $0.02726 | $0.02745 | $0.02612 | $0.02643 | $58,377.90 | $0 |
| 2018-08-21 | $0.02716 | $0.02744 | $0.02617 | $0.02662 | $58,801.00 | $0 |
| 2018-08-22 | $0.02661 | $0.02774 | $0.02553 | $0.02674 | $1,080.21 | $0 |
| 2018-08-23 | $0.02674 | $0.04688 | $0.02562 | $0.02781 | $1,803.08 | $0 |
| 2018-08-24 | $0.02783 | $0.04167 | $0.02626 | $0.02987 | $527.47 | $0 |
| 2018-08-25 | $0.02982 | $0.04720 | $0.02748 | $0.03519 | $502.20 | $0 |
| 2018-08-26 | $0.03527 | $0.07526 | $0.03434 | $0.03557 | $1,089.03 | $0 |
| 2018-08-27 | $0.03556 | $0.04017 | $0.03530 | $0.03828 | $171.87 | $0 |
| 2018-08-28 | $0.03820 | $0.03846 | $0.03119 | $0.03470 | $1,075.47 | $0 |
| 2018-08-29 | $0.03473 | $0.03476 | $0.03095 | $0.03102 | $1,166.66 | $0 |
| 2018-08-30 | $0.03102 | $0.03135 | $0.02961 | $0.03043 | $1,069.86 | $0 |
| 2018-08-31 | $0.03042 | $0.03273 | $0.02989 | $0.03259 | $913.91 | $0 |