Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2286 | $0.2293 | $0.2158 | $0.2165 | $377,358 | $17,653,278 |
| 2017-09-02 | $0.2169 | $0.2191 | $0.2068 | $0.2180 | $150,950 | $17,552,741 |
| 2017-09-03 | $0.2178 | $0.2322 | $0.2178 | $0.2319 | $172,862 | $18,671,055 |
| 2017-09-04 | $0.2319 | $0.2319 | $0.2049 | $0.2172 | $244,118 | $17,492,750 |
| 2017-09-05 | $0.2177 | $0.2661 | $0.2056 | $0.2421 | $149,729 | $19,493,042 |
| 2017-09-06 | $0.2413 | $0.2647 | $0.2405 | $0.2468 | $96,463.00 | $19,876,899 |
| 2017-09-07 | $0.2466 | $0.2467 | $0.2344 | $0.2382 | $65,644.30 | $19,177,389 |
| 2017-09-08 | $0.2382 | $0.2382 | $0.2080 | $0.2145 | $79,768.80 | $17,273,887 |
| 2017-09-09 | $0.2148 | $0.2187 | $0.2081 | $0.2147 | $22,327.70 | $17,284,999 |
| 2017-09-10 | $0.2145 | $0.2145 | $0.1985 | $0.2021 | $47,443.70 | $16,272,895 |
| 2017-09-11 | $0.2026 | $0.2064 | $0.1961 | $0.1981 | $48,006.50 | $15,948,626 |
| 2017-09-12 | $0.1980 | $0.2033 | $0.1932 | $0.1960 | $106,795 | $15,779,848 |
| 2017-09-13 | $0.1961 | $0.1961 | $0.1899 | $0.1925 | $129,790 | $15,498,095 |
| 2017-09-14 | $0.1924 | $0.1935 | $0.1691 | $0.1696 | $139,651 | $13,655,469 |
| 2017-09-15 | $0.1704 | $0.1914 | $0.1596 | $0.1805 | $21,948.80 | $14,537,366 |
| 2017-09-16 | $0.1801 | $0.1914 | $0.1785 | $0.1866 | $39,506.70 | $15,029,124 |
| 2017-09-17 | $0.1865 | $0.1953 | $0.1799 | $0.1901 | $29,109.80 | $15,305,402 |
| 2017-09-18 | $0.1899 | $0.2054 | $0.1899 | $0.2016 | $61,628.30 | $16,229,895 |
| 2017-09-19 | $0.2019 | $0.2038 | $0.1888 | $0.1917 | $61,326.70 | $15,437,783 |
| 2017-09-20 | $0.1915 | $0.1978 | $0.1806 | $0.1906 | $36,879.10 | $15,344,134 |
| 2017-09-21 | $0.1898 | $0.1921 | $0.1742 | $0.1801 | $43,183.70 | $14,499,841 |
| 2017-09-22 | $0.1801 | $0.1885 | $0.1746 | $0.1806 | $22,731.80 | $14,540,748 |
| 2017-09-23 | $0.1799 | $0.1885 | $0.1784 | $0.1822 | $40,252.20 | $14,672,243 |
| 2017-09-24 | $0.1822 | $0.1830 | $0.1703 | $0.1703 | $66,741.50 | $13,713,043 |
| 2017-09-25 | $0.1703 | $0.1732 | $0.1670 | $0.1718 | $86,018.70 | $13,833,990 |
| 2017-09-26 | $0.1720 | $0.1733 | $0.1671 | $0.1690 | $80,357.70 | $13,609,087 |
| 2017-09-27 | $0.1687 | $0.1725 | $0.1678 | $0.1694 | $44,273.00 | $13,640,894 |
| 2017-09-28 | $0.1693 | $0.1705 | $0.1652 | $0.1705 | $20,627.90 | $13,732,208 |
| 2017-09-29 | $0.1704 | $0.1782 | $0.1646 | $0.1760 | $17,645.30 | $14,171,143 |
| 2017-09-30 | $0.1760 | $0.1959 | $0.1760 | $0.1795 | $23,681.60 | $14,449,997 |