iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03262 | $0.03270 | $0.03100 | $0.03212 | $877.58 | $0 |
| 2018-09-02 | $0.03182 | $0.03284 | $0.03136 | $0.03239 | $899.46 | $0 |
| 2018-09-03 | $0.03243 | $0.03243 | $0.02908 | $0.02930 | $790.79 | $0 |
| 2018-09-04 | $0.02931 | $0.03012 | $0.02713 | $0.02840 | $525.22 | $0 |
| 2018-09-05 | $0.02840 | $0.03463 | $0.02566 | $0.03327 | $255.03 | $0 |
| 2018-09-06 | $0.03330 | $0.04448 | $0.03142 | $0.03567 | $215.53 | $0 |
| 2018-09-07 | $0.03564 | $0.04579 | $0.02478 | $0.02659 | $199.70 | $0 |
| 2018-09-08 | $0.02661 | $0.04904 | $0.02655 | $0.04893 | $23.82 | $0 |
| 2018-09-09 | $0.04895 | $0.04940 | $0.04741 | $0.04909 | $23.92 | $0 |
| 2018-09-10 | $0.04905 | $0.04913 | $0.04465 | $0.04470 | $32.43 | $0 |
| 2018-09-11 | $0.04469 | $0.04912 | $0.04450 | $0.04897 | $23.88 | $0 |
| 2018-09-12 | $0.04899 | $0.04936 | $0.02817 | $0.03160 | $18.39 | $0 |
| 2018-09-13 | $0.03164 | $0.03580 | $0.03160 | $0.03254 | $51.20 | $0 |
| 2018-09-14 | $0.03253 | $0.03286 | $0.02559 | $0.02613 | $55.80 | $0 |
| 2018-09-15 | $0.02609 | $0.02637 | $0.02603 | $0.02628 | $6.66 | $0 |
| 2018-09-18 | $0.02571 | $0.02695 | $0.02553 | $0.02669 | $12.41 | $0 |
| 2018-09-19 | $0.02667 | $0.02667 | $0.02191 | $0.02273 | $167.72 | $0 |
| 2018-09-20 | $0.02274 | $0.02300 | $0.02242 | $0.02291 | $18.20 | $0 |
| 2018-09-21 | $0.02292 | $0.02638 | $0.02289 | $0.02629 | $31.32 | $0 |
| 2018-09-22 | $0.02631 | $0.02650 | $0.02545 | $0.02599 | $30.97 | $0 |
| 2018-09-23 | $0.02572 | $0.02576 | $0.02487 | $0.02496 | $39.75 | $0 |
| 2018-09-24 | $0.02497 | $0.02505 | $0.01386 | $0.01394 | $0.1545 | $0 |
| 2018-09-25 | $0.01394 | $0.02598 | $0.01340 | $0.02598 | $169.34 | $0 |
| 2018-09-26 | $0.02594 | $0.02632 | $0.02257 | $0.02326 | $49.87 | $0 |
| 2018-09-27 | $0.02328 | $0.02343 | $0.002623 | $0.01198 | $19,116.40 | $0 |
| 2018-09-28 | $0.01198 | $0.01240 | $0.008681 | $0.008903 | $2,000.76 | $0 |
| 2018-09-29 | $0.008895 | $0.01027 | $0.008484 | $0.009818 | $768.52 | $0 |
| 2018-09-30 | $0.009815 | $0.009918 | $0.008586 | $0.009902 | $347.66 | $0 |