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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00001173 | $0.00001240 | $0.00001084 | $0.00001240 | $86.66 | $458,362 |
| 2020-04-02 | $0.00001240 | $0.00002923 | $0.00001201 | $0.00002591 | $1,434.32 | $957,684 |
| 2020-04-03 | $0.00002591 | $0.00002596 | $0.00001439 | $0.00001479 | $760.43 | $546,715 |
| 2020-04-04 | $0.00001479 | $0.00003119 | $0.00001462 | $0.00003041 | $451.64 | $1,124,197 |
| 2020-04-05 | $0.00003038 | $0.00003057 | $0.00001234 | $0.00002290 | $1,593.42 | $846,735 |
| 2020-04-06 | $0.00002288 | $0.00002933 | $0.00001415 | $0.00001629 | $495.99 | $602,181 |
| 2020-04-07 | $0.00001631 | $0.00002040 | $0.00001546 | $0.00001573 | $721.31 | $581,407 |
| 2020-04-08 | $0.00001572 | $0.00002292 | $0.00001370 | $0.00001403 | $4,938.63 | $518,508 |
| 2020-04-09 | $0.00001403 | $0.00001761 | $0.00001382 | $0.00001465 | $476.15 | $541,555 |
| 2020-04-10 | $0.00001465 | $0.00001518 | $0.00001260 | $0.00001511 | $254.20 | $558,687 |
| 2020-04-11 | $0.00001511 | $0.00002184 | $0.00001453 | $0.00001587 | $392.49 | $586,624 |
| 2020-04-12 | $0.00001587 | $0.00002286 | $0.00001515 | $0.00002244 | $2,622.47 | $829,393 |
| 2020-04-13 | $0.00002241 | $0.00003583 | $0.00001778 | $0.00002287 | $4,726.04 | $845,555 |
| 2020-04-14 | $0.00002287 | $0.00003074 | $0.00002278 | $0.00002571 | $1,708.04 | $950,516 |
| 2020-04-15 | $0.00002569 | $0.00002722 | $0.00002402 | $0.00002631 | $251.44 | $972,658 |
| 2020-04-16 | $0.00002631 | $0.00002975 | $0.00001836 | $0.00001860 | $5,134.20 | $687,736 |
| 2020-04-17 | $0.00001861 | $0.00002594 | $0.00001849 | $0.00002562 | $926.00 | $946,973 |
| 2020-04-18 | $0.00002562 | $0.00002853 | $0.00002095 | $0.00002512 | $1,249.69 | $930,047 |
| 2020-04-19 | $0.00002512 | $0.00002551 | $0.00002331 | $0.00002415 | $302.75 | $894,025 |
| 2020-04-20 | $0.00002414 | $0.00002770 | $0.00002342 | $0.00002666 | $355.72 | $986,973 |
| 2020-04-21 | $0.00002666 | $0.00002746 | $0.00002059 | $0.00002258 | $1,938.65 | $835,843 |
| 2020-04-22 | $0.00002258 | $0.00003039 | $0.00002124 | $0.00002133 | $282.60 | $789,679 |
| 2020-04-23 | $0.00002133 | $0.00002712 | $0.00002133 | $0.00002670 | $919.62 | $988,508 |
| 2020-04-24 | $0.00002670 | $0.00003396 | $0.00002670 | $0.00003017 | $605.50 | $1,117,154 |
| 2020-04-25 | $0.00003018 | $0.00003874 | $0.00002557 | $0.00002572 | $3,021.43 | $952,286 |
| 2020-04-26 | $0.00002572 | $0.00002711 | $0.00002533 | $0.00002661 | $881.45 | $985,215 |
| 2020-04-27 | $0.00002663 | $0.00002970 | $0.00001975 | $0.00001979 | $2,321.51 | $732,596 |
| 2020-04-28 | $0.00001979 | $0.00002304 | $0.00001961 | $0.00002277 | $972.96 | $843,029 |
| 2020-04-29 | $0.00002276 | $0.00002770 | $0.00002028 | $0.00002740 | $3,939.20 | $1,014,525 |
| 2020-04-30 | $0.00002738 | $0.00006227 | $0.00002737 | $0.00004058 | $12,242.62 | $1,502,356 |