Quanta Utility Token QNTU
Xếp hạng #?
07:33:25 07/07/2020
Quanta Utility Token (QNTU)
Không theo dõi
Lịch sử giá Quanta Utility Token (QNTU) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00004862 | $0.00004937 | $0.00004520 | $0.00004533 | $145.20 | $4,586,300 |
| 2020-02-02 | $0.00004531 | $0.00005434 | $0.00004493 | $0.00004631 | $479.71 | $4,685,680 |
| 2020-02-03 | $0.00004631 | $0.00004747 | $0.00004471 | $0.00004578 | $355.37 | $4,632,290 |
| 2020-02-04 | $0.00004579 | $0.00004600 | $0.00004333 | $0.00004480 | $553.07 | $4,533,266 |
| 2020-02-05 | $0.00004480 | $0.00004674 | $0.00004158 | $0.00004639 | $473.11 | $1,714,955 |
| 2020-02-06 | $0.00004639 | $0.00004827 | $0.00004350 | $0.00004385 | $0.09157 | $1,621,181 |
| 2020-02-07 | $0.00004386 | $0.00005178 | $0.00004328 | $0.00004567 | $217.66 | $1,688,290 |
| 2020-02-08 | $0.00004567 | $0.00004611 | $0.00004277 | $0.00004443 | $199.98 | $1,642,600 |
| 2020-02-09 | $0.00004443 | $0.00005557 | $0.00004238 | $0.00005277 | $30.10 | $1,950,704 |
| 2020-02-10 | $0.00005278 | $0.00006944 | $0.00002947 | $0.00004615 | $19,378.68 | $1,705,942 |
| 2020-02-11 | $0.00004614 | $0.00009856 | $0.00002972 | $0.00005424 | $1,437.73 | $2,004,936 |
| 2020-02-12 | $0.00005423 | $0.00006089 | $0.00004544 | $0.00005080 | $2,508.82 | $1,878,068 |
| 2020-02-13 | $0.00005080 | $0.00005856 | $0.00004732 | $0.00005283 | $280.18 | $1,952,829 |
| 2020-02-14 | $0.00005285 | $0.00005298 | $0.00003997 | $0.00004379 | $468.29 | $1,618,819 |
| 2020-02-15 | $0.00004379 | $0.0001040 | $0.00004235 | $0.00009365 | $713.42 | $3,461,966 |
| 2020-02-16 | $0.00009374 | $0.00009390 | $0.00002992 | $0.00003245 | $5,751.96 | $1,199,457 |
| 2020-02-17 | $0.00003242 | $0.00003969 | $0.00001914 | $0.00002002 | $3,351.70 | $740,033 |
| 2020-02-18 | $0.00002002 | $0.00003679 | $0.00001558 | $0.00003561 | $15,457.47 | $1,316,541 |
| 2020-02-19 | $0.00003563 | $0.00003563 | $0.00001719 | $0.00001887 | $1,598.52 | $697,644 |
| 2020-02-20 | $0.00001886 | $0.00003487 | $0.00001859 | $0.00002578 | $1,413.88 | $952,997 |
| 2020-02-21 | $0.00002577 | $0.00002988 | $0.00002236 | $0.00002438 | $146.90 | $901,398 |
| 2020-02-22 | $0.00002439 | $0.00002820 | $0.00002429 | $0.00002820 | $81.56 | $1,042,348 |
| 2020-02-23 | $0.00002820 | $0.00003087 | $0.00001841 | $0.00002163 | $3,094.84 | $799,676 |
| 2020-02-24 | $0.00002165 | $0.00002309 | $0.00001694 | $0.00002020 | $4,089.79 | $746,766 |
| 2020-02-25 | $0.00002020 | $0.00002694 | $0.00001570 | $0.00002685 | $1,837.52 | $992,667 |
| 2020-02-26 | $0.00002685 | $0.00002690 | $0.00001523 | $0.00001697 | $394.70 | $627,377 |
| 2020-02-27 | $0.00001697 | $0.00002099 | $0.00001563 | $0.00002076 | $216.80 | $767,274 |
| 2020-02-28 | $0.00002076 | $0.00002086 | $0.00001520 | $0.00001619 | $919.69 | $598,628 |
| 2020-02-29 | $0.00001620 | $0.00002252 | $0.00001620 | $0.00001642 | $199.58 | $607,081 |