iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004115 | $0.005981 | $0.004099 | $0.004703 | $17.41 | $0 |
| 2019-06-02 | $0.004703 | $0.004722 | $0.004450 | $0.004537 | $3.69 | $0 |
| 2019-06-03 | $0.004538 | $0.004538 | $0.004078 | $0.004098 | $0.01321 | $0 |
| 2019-06-04 | $0.004101 | $0.004141 | $0.004054 | $0.004079 | $0.01315 | $0 |
| 2019-06-05 | $0.004079 | $0.004152 | $0.004076 | $0.004124 | $0.01330 | $0 |
| 2019-06-06 | $0.004121 | $0.004160 | $0.004096 | $0.004112 | $0.01326 | $0 |
| 2019-06-07 | $0.004117 | $0.004145 | $0.004103 | $0.004126 | $0.01330 | $0 |
| 2019-06-08 | $0.004127 | $0.004138 | $0.004106 | $0.004119 | $0.01328 | $0 |
| 2019-06-09 | $0.004119 | $0.004133 | $0.004094 | $0.004111 | $0.01325 | $0 |
| 2019-06-10 | $0.004113 | $0.004140 | $0.004091 | $0.004123 | $0.01329 | $0 |
| 2019-06-11 | $0.004123 | $0.004146 | $0.004098 | $0.004121 | $0.01329 | $0 |
| 2019-06-12 | $0.004121 | $0.004145 | $0.004097 | $0.004122 | $0.01329 | $0 |
| 2019-06-13 | $0.004112 | $0.004135 | $0.004099 | $0.004109 | $0.01325 | $0 |
| 2019-06-14 | $0.004107 | $0.004133 | $0.004101 | $0.004129 | $0.01332 | $0 |
| 2019-06-15 | $0.004125 | $0.004143 | $0.004110 | $0.004123 | $0.01329 | $0 |
| 2019-06-16 | $0.004123 | $0.004172 | $0.004100 | $0.004115 | $0.01327 | $0 |
| 2019-06-17 | $0.004112 | $0.004142 | $0.004107 | $0.004117 | $0 | $0 |
| 2019-06-18 | $0.004117 | $0.004117 | $0.004117 | $0.004117 | $0 | $0 |
| 2019-06-19 | $0.004117 | $0.004117 | $0.004117 | $0.004117 | $0 | $0 |
| 2019-06-20 | $0.004117 | $0.004117 | $0.004117 | $0.004117 | $0 | $0 |
| 2019-06-21 | $0.004117 | $0.004121 | $0.004101 | $0.004110 | $28.09 | $0 |
| 2019-06-22 | $0.004110 | $0.004199 | $0.004076 | $0.004083 | $0.01317 | $0 |
| 2019-06-23 | $0.004084 | $0.004131 | $0.004064 | $0.004087 | $0.01318 | $0 |
| 2019-06-24 | $0.004087 | $0.004109 | $0.004074 | $0.004091 | $0.01319 | $0 |
| 2019-06-25 | $0.004092 | $0.004121 | $0.004075 | $0.004097 | $0.01321 | $0 |
| 2019-06-26 | $0.004097 | $0.004169 | $0.004029 | $0.004067 | $0.01311 | $0 |
| 2019-06-27 | $0.004067 | $0.004137 | $0.003967 | $0.004038 | $0.01302 | $0 |
| 2019-06-28 | $0.004038 | $0.004131 | $0.004009 | $0.004101 | $0.01322 | $0 |
| 2019-06-29 | $0.004103 | $0.004163 | $0.004060 | $0.004094 | $0.01320 | $0 |
| 2019-06-30 | $0.004098 | $0.004123 | $0.004049 | $0.004066 | $0.01311 | $0 |