Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2898 | $0.3091 | $0.2667 | $0.2883 | $123,112 | $23,767,785 |
| 2017-07-02 | $0.2880 | $0.2882 | $0.2725 | $0.2736 | $76,830.70 | $22,557,030 |
| 2017-07-03 | $0.2732 | $0.2732 | $0.2576 | $0.2676 | $130,783 | $5,720,470 |
| 2017-07-04 | $0.2673 | $0.2738 | $0.2586 | $0.2664 | $90,603.50 | $21,830,948 |
| 2017-07-05 | $0.2667 | $0.2688 | $0.2519 | $0.2520 | $782,608 | $20,648,452 |
| 2017-07-06 | $0.2519 | $0.2521 | $0.2467 | $0.2467 | $218,223 | $20,214,788 |
| 2017-07-07 | $0.2466 | $0.2860 | $0.2456 | $0.2854 | $628,337 | $23,384,091 |
| 2017-07-08 | $0.2855 | $0.2890 | $0.2454 | $0.2464 | $43,088.40 | $20,187,745 |
| 2017-07-09 | $0.2466 | $0.2466 | $0.2408 | $0.2408 | $408,524 | $19,730,562 |
| 2017-07-10 | $0.2408 | $0.2412 | $0.2267 | $0.2289 | $446,626 | $18,754,491 |
| 2017-07-11 | $0.2287 | $0.2310 | $0.2135 | $0.2182 | $208,094 | $17,879,132 |
| 2017-07-12 | $0.2182 | $0.2436 | $0.2163 | $0.2329 | $119,839 | $19,085,721 |
| 2017-07-13 | $0.2332 | $0.2352 | $0.2213 | $0.2227 | $258,599 | $18,252,401 |
| 2017-07-14 | $0.2227 | $0.2229 | $0.2171 | $0.2183 | $99,037.40 | $17,890,359 |
| 2017-07-15 | $0.2182 | $0.2204 | $0.2040 | $0.2102 | $36,133.80 | $17,229,292 |
| 2017-07-16 | $0.2100 | $0.2228 | $0.1989 | $0.2066 | $74,227.10 | $16,930,349 |
| 2017-07-17 | $0.2073 | $0.2236 | $0.2023 | $0.2229 | $164,541 | $18,262,235 |
| 2017-07-18 | $0.2233 | $0.2434 | $0.2184 | $0.2425 | $255,950 | $19,872,659 |
| 2017-07-19 | $0.2432 | $0.2666 | $0.2264 | $0.2379 | $132,748 | $19,492,506 |
| 2017-07-20 | $0.2379 | $0.2491 | $0.2368 | $0.2396 | $98,042.90 | $19,633,045 |
| 2017-07-21 | $0.2409 | $0.2684 | $0.2296 | $0.2578 | $78,234.40 | $21,126,941 |
| 2017-07-22 | $0.2578 | $0.2714 | $0.2510 | $0.2674 | $60,436.40 | $21,915,026 |
| 2017-07-23 | $0.2674 | $0.2693 | $0.2624 | $0.2641 | $34,072.50 | $21,643,781 |
| 2017-07-24 | $0.2641 | $0.2687 | $0.2589 | $0.2655 | $102,053 | $21,757,687 |
| 2017-07-25 | $0.2657 | $0.2661 | $0.2341 | $0.2376 | $58,630.70 | $19,471,937 |
| 2017-07-26 | $0.2372 | $0.2398 | $0.2089 | $0.2337 | $80,602.50 | $19,151,115 |
| 2017-07-27 | $0.2340 | $0.2429 | $0.2151 | $0.2390 | $81,386.70 | $19,585,598 |
| 2017-07-28 | $0.2392 | $0.2408 | $0.2068 | $0.2175 | $57,049.40 | $17,824,473 |
| 2017-07-29 | $0.2173 | $0.2210 | $0.1990 | $0.2156 | $157,470 | $17,670,495 |
| 2017-07-30 | $0.2158 | $0.2169 | $0.1974 | $0.2123 | $40,325.00 | $17,395,235 |
| 2017-07-31 | $0.2124 | $0.2175 | $0.1822 | $0.2146 | $18,714.60 | $17,495,357 |