Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2147 | $0.2192 | $0.2018 | $0.2043 | $35,320.00 | $16,652,838 |
| 2017-08-02 | $0.2042 | $0.2045 | $0.1875 | $0.1916 | $68,273.70 | $15,624,107 |
| 2017-08-03 | $0.1895 | $0.2189 | $0.1626 | $0.1928 | $84,820.20 | $15,720,229 |
| 2017-08-04 | $0.1945 | $0.1960 | $0.1764 | $0.1952 | $21,894.50 | $15,914,023 |
| 2017-08-05 | $0.1952 | $0.2123 | $0.1943 | $0.2088 | $13,560.40 | $17,021,593 |
| 2017-08-06 | $0.2086 | $0.2246 | $0.2025 | $0.2217 | $15,246.60 | $18,072,907 |
| 2017-08-07 | $0.2214 | $0.2254 | $0.1990 | $0.2039 | $16,853.30 | $16,623,976 |
| 2017-08-08 | $0.2040 | $0.2073 | $0.2004 | $0.2028 | $22,202.10 | $16,530,870 |
| 2017-08-09 | $0.2030 | $0.2034 | $0.1617 | $0.1624 | $77,343.10 | $13,240,203 |
| 2017-08-10 | $0.1623 | $0.2002 | $0.1489 | $0.1932 | $28,810.70 | $15,749,824 |
| 2017-08-11 | $0.1939 | $0.2022 | $0.1902 | $0.1989 | $64,521.70 | $16,216,088 |
| 2017-08-12 | $0.1986 | $0.2101 | $0.1899 | $0.1938 | $66,539.50 | $15,798,089 |
| 2017-08-13 | $0.1938 | $0.1957 | $0.1749 | $0.1896 | $105,891 | $15,454,445 |
| 2017-08-14 | $0.1897 | $0.2008 | $0.1895 | $0.1975 | $49,177.00 | $16,105,861 |
| 2017-08-15 | $0.1979 | $0.1979 | $0.1816 | $0.1904 | $40,097.40 | $15,520,320 |
| 2017-08-16 | $0.1908 | $0.1914 | $0.1787 | $0.1825 | $38,372.00 | $14,878,362 |
| 2017-08-17 | $0.1826 | $0.1835 | $0.1665 | $0.1754 | $34,039.10 | $14,300,323 |
| 2017-08-18 | $0.1750 | $0.1900 | $0.1747 | $0.1827 | $25,248.10 | $14,897,358 |
| 2017-08-19 | $0.1827 | $0.1917 | $0.1799 | $0.1904 | $22,454.20 | $15,522,114 |
| 2017-08-20 | $0.1898 | $0.1900 | $0.1836 | $0.1882 | $34,632.50 | $15,339,979 |
| 2017-08-21 | $0.1878 | $0.1924 | $0.1662 | $0.1838 | $56,161.30 | $14,987,366 |
| 2017-08-22 | $0.1839 | $0.1929 | $0.1685 | $0.1874 | $63,549.00 | $15,275,897 |
| 2017-08-23 | $0.1870 | $0.1992 | $0.1774 | $0.1788 | $64,997.10 | $14,577,684 |
| 2017-08-24 | $0.1789 | $0.1903 | $0.1749 | $0.1894 | $31,562.60 | $15,443,683 |
| 2017-08-25 | $0.1894 | $0.1970 | $0.1882 | $0.1961 | $37,301.40 | $15,984,709 |
| 2017-08-26 | $0.1965 | $0.2094 | $0.1963 | $0.2060 | $61,796.70 | $16,794,209 |
| 2017-08-27 | $0.2060 | $0.2157 | $0.2059 | $0.2117 | $63,915.20 | $17,256,151 |
| 2017-08-28 | $0.2118 | $0.2127 | $0.2012 | $0.2081 | $80,420.90 | $16,962,810 |
| 2017-08-29 | $0.2081 | $0.2273 | $0.2063 | $0.2273 | $101,208 | $18,527,675 |
| 2017-08-30 | $0.2271 | $0.2324 | $0.2204 | $0.2306 | $69,160.00 | $18,798,025 |
| 2017-08-31 | $0.2305 | $0.2394 | $0.2261 | $0.2287 | $154,862 | $18,643,609 |