Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-08 | $0.1620 | $0.4903 | $0.1619 | $0.3366 | $136,233 | $0 |
| 2017-06-09 | $0.3361 | $0.3793 | $0.2765 | $0.3539 | $84,076.20 | $0 |
| 2017-06-10 | $0.3738 | $0.3776 | $0.2085 | $0.2558 | $49,479.10 | $0 |
| 2017-06-11 | $0.2556 | $0.2562 | $0.2095 | $0.2446 | $21,770.00 | $0 |
| 2017-06-12 | $0.2443 | $0.4077 | $0.2349 | $0.3094 | $93,984.80 | $0 |
| 2017-06-13 | $0.3086 | $0.3392 | $0.2433 | $0.3100 | $61,432.10 | $25,563,468 |
| 2017-06-14 | $0.3114 | $0.3819 | $0.2682 | $0.3722 | $208,791 | $30,687,326 |
| 2017-06-15 | $0.3342 | $0.3407 | $0.2372 | $0.2913 | $71,685.10 | $24,019,434 |
| 2017-06-16 | $0.2915 | $0.2915 | $0.2041 | $0.2858 | $111,053 | $23,569,400 |
| 2017-06-17 | $0.2859 | $0.2965 | $0.2520 | $0.2965 | $23,878.30 | $24,443,578 |
| 2017-06-18 | $0.2972 | $0.3111 | $0.2676 | $0.2872 | $40,530.30 | $23,677,168 |
| 2017-06-19 | $0.2871 | $0.2874 | $0.2558 | $0.2772 | $78,194.40 | $22,859,966 |
| 2017-06-20 | $0.2776 | $0.2827 | $0.2504 | $0.2608 | $66,217.70 | $21,504,916 |
| 2017-06-21 | $0.2611 | $0.2889 | $0.2547 | $0.2648 | $58,240.40 | $21,830,775 |
| 2017-06-22 | $0.2659 | $0.2733 | $0.2534 | $0.2715 | $24,376.40 | $22,386,020 |
| 2017-06-23 | $0.2716 | $0.2930 | $0.2653 | $0.2894 | $39,155.90 | $23,859,391 |
| 2017-06-24 | $0.2893 | $0.2933 | $0.2586 | $0.2762 | $68,922.40 | $22,772,070 |
| 2017-06-25 | $0.2758 | $0.2798 | $0.2505 | $0.2558 | $21,868.10 | $21,095,779 |
| 2017-06-26 | $0.2558 | $0.2702 | $0.2322 | $0.2579 | $79,547.70 | $21,266,047 |
| 2017-06-27 | $0.2636 | $0.2670 | $0.2415 | $0.2610 | $94,346.20 | $21,519,840 |
| 2017-06-28 | $0.2624 | $0.2816 | $0.2570 | $0.2719 | $160,678 | $22,419,661 |
| 2017-06-29 | $0.2730 | $0.3002 | $0.2712 | $0.2990 | $138,863 | $24,652,434 |
| 2017-06-30 | $0.2994 | $0.3116 | $0.2800 | $0.2897 | $88,043.70 | $23,888,250 |