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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00001642 | $0.00001726 | $0.00001504 | $0.00001638 | $829.83 | $605,594 |
| 2020-03-02 | $0.00001638 | $0.00002009 | $0.00001563 | $0.00001925 | $696.49 | $711,663 |
| 2020-03-03 | $0.00001924 | $0.00002054 | $0.00001484 | $0.00001558 | $1,245.09 | $575,778 |
| 2020-03-04 | $0.00001557 | $0.00001833 | $0.00001555 | $0.00001833 | $208.35 | $677,452 |
| 2020-03-05 | $0.00001833 | $0.00002021 | $0.00001432 | $0.00001435 | $387.06 | $530,505 |
| 2020-03-06 | $0.00001435 | $0.00001759 | $0.00001424 | $0.00001753 | $58.63 | $648,064 |
| 2020-03-07 | $0.00001754 | $0.00002414 | $0.00001751 | $0.00002086 | $796.77 | $771,182 |
| 2020-03-08 | $0.00002086 | $0.00003549 | $0.00001766 | $0.00001884 | $3,365.99 | $696,635 |
| 2020-03-09 | $0.00001884 | $0.00003658 | $0.00001878 | $0.00002902 | $1,062.77 | $1,072,784 |
| 2020-03-10 | $0.00002905 | $0.00004384 | $0.00002438 | $0.00004342 | $1,739.51 | $1,605,133 |
| 2020-03-11 | $0.00004343 | $0.00004367 | $0.00003265 | $0.00003818 | $1,541.02 | $1,411,572 |
| 2020-03-12 | $0.00003818 | $0.00004277 | $0.00002462 | $0.00002816 | $1,497.89 | $1,040,889 |
| 2020-03-13 | $0.00002814 | $0.00003305 | $0.00001643 | $0.00003073 | $252.59 | $1,136,138 |
| 2020-03-14 | $0.00003087 | $0.00003100 | $0.00002386 | $0.00002865 | $2,185.11 | $1,059,245 |
| 2020-03-15 | $0.00002865 | $0.00003094 | $0.00002418 | $0.00002489 | $453.38 | $920,124 |
| 2020-03-16 | $0.00002489 | $0.00002494 | $0.00001239 | $0.00001285 | $1,379.15 | $475,069 |
| 2020-03-17 | $0.00001286 | $0.00002536 | $0.00001283 | $0.00001675 | $124.31 | $619,115 |
| 2020-03-18 | $0.00001669 | $0.00001945 | $0.00001655 | $0.00001856 | $186.95 | $686,112 |
| 2020-03-19 | $0.00001856 | $0.00002678 | $0.00001593 | $0.00001656 | $961.64 | $612,048 |
| 2020-03-20 | $0.00001655 | $0.00002171 | $0.000007157 | $0.00001330 | $12,752.10 | $491,790 |
| 2020-03-21 | $0.00001330 | $0.00001345 | $0.000008493 | $0.000008911 | $1,437.54 | $329,403 |
| 2020-03-22 | $0.00001012 | $0.00001322 | $0.000008837 | $0.000008852 | $240.07 | $327,221 |
| 2020-03-23 | $0.000008852 | $0.00001614 | $0.000008801 | $0.00001079 | $277.04 | $399,007 |
| 2020-03-24 | $0.00001079 | $0.00001702 | $0.000009830 | $0.00001035 | $120.97 | $382,676 |
| 2020-03-25 | $0.00001035 | $0.00001388 | $0.000009791 | $0.00001156 | $424.67 | $427,479 |
| 2020-03-26 | $0.00001156 | $0.00001457 | $0.00001156 | $0.00001441 | $422.84 | $532,756 |
| 2020-03-27 | $0.00001441 | $0.00001457 | $0.00001077 | $0.00001079 | $460.31 | $398,932 |
| 2020-03-28 | $0.00001080 | $0.00001127 | $0.00001021 | $0.00001026 | $76.40 | $379,338 |
| 2020-03-29 | $0.00001026 | $0.00001208 | $0.00001008 | $0.00001175 | $79.84 | $434,300 |
| 2020-03-30 | $0.00001173 | $0.00001365 | $0.00001003 | $0.00001256 | $154.59 | $464,492 |
| 2020-03-31 | $0.00001252 | $0.00001298 | $0.00001022 | $0.00001173 | $677.60 | $433,710 |