Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1796 | $0.1872 | $0.1698 | $0.1867 | $11,301.70 | $14,850,800 |
| 2017-10-02 | $0.1867 | $0.1874 | $0.1802 | $0.1836 | $20,412.80 | $14,602,213 |
| 2017-10-03 | $0.1836 | $0.1865 | $0.1686 | $0.1799 | $11,729.70 | $14,309,650 |
| 2017-10-04 | $0.1803 | $0.1846 | $0.1770 | $0.1830 | $14,064.80 | $14,553,307 |
| 2017-10-05 | $0.1832 | $0.1898 | $0.1554 | $0.1723 | $41,882.90 | $13,705,121 |
| 2017-10-06 | $0.1724 | $0.1766 | $0.1599 | $0.1744 | $21,712.50 | $13,870,289 |
| 2017-10-07 | $0.1744 | $0.1761 | $0.1674 | $0.1741 | $13,324.50 | $13,846,671 |
| 2017-10-08 | $0.1738 | $0.1751 | $0.1647 | $0.1746 | $23,999.90 | $13,881,025 |
| 2017-10-09 | $0.1745 | $0.1745 | $0.1510 | $0.1611 | $86,104.30 | $12,810,495 |
| 2017-10-10 | $0.1612 | $0.1658 | $0.1612 | $0.1617 | $50,528.50 | $12,861,230 |
| 2017-10-11 | $0.1617 | $0.1636 | $0.1523 | $0.1543 | $38,000.00 | $12,271,810 |
| 2017-10-12 | $0.1544 | $0.1604 | $0.1297 | $0.1543 | $91,095.00 | $12,272,924 |
| 2017-10-13 | $0.1543 | $0.1739 | $0.1538 | $0.1700 | $56,745.60 | $13,518,562 |
| 2017-10-14 | $0.1703 | $0.1751 | $0.1659 | $0.1659 | $16,243.80 | $13,189,896 |
| 2017-10-15 | $0.1661 | $0.1669 | $0.1613 | $0.1652 | $17,713.30 | $13,138,286 |
| 2017-10-16 | $0.1652 | $0.1696 | $0.1586 | $0.1598 | $16,262.90 | $12,709,422 |
| 2017-10-17 | $0.1598 | $0.1607 | $0.1458 | $0.1474 | $23,060.20 | $11,718,096 |
| 2017-10-18 | $0.1478 | $0.1542 | $0.1422 | $0.1540 | $27,961.60 | $12,248,828 |
| 2017-10-19 | $0.1539 | $0.1590 | $0.1500 | $0.1525 | $20,762.80 | $12,127,000 |
| 2017-10-20 | $0.1525 | $0.1526 | $0.1289 | $0.1297 | $51,754.60 | $10,317,787 |
| 2017-10-21 | $0.1297 | $0.1302 | $0.1193 | $0.1246 | $17,191.00 | $9,910,792 |
| 2017-10-22 | $0.1247 | $0.1331 | $0.1217 | $0.1331 | $13,481.80 | $10,582,517 |
| 2017-10-23 | $0.1330 | $0.1341 | $0.1145 | $0.1335 | $20,413.10 | $10,620,051 |
| 2017-10-24 | $0.1332 | $0.1386 | $0.1289 | $0.1376 | $31,823.70 | $10,942,594 |
| 2017-10-25 | $0.1376 | $0.1465 | $0.1350 | $0.1429 | $4,957.00 | $11,366,210 |
| 2017-10-26 | $0.1429 | $0.1480 | $0.1402 | $0.1426 | $4,560.00 | $11,343,705 |
| 2017-10-27 | $0.1427 | $0.1457 | $0.1288 | $0.1307 | $3,035.31 | $10,396,435 |
| 2017-10-28 | $0.1308 | $0.1397 | $0.1259 | $0.1320 | $3,821.14 | $10,499,814 |
| 2017-10-29 | $0.1319 | $0.1472 | $0.1319 | $0.1432 | $6,638.81 | $11,383,784 |
| 2017-10-30 | $0.1430 | $0.1516 | $0.1406 | $0.1516 | $11,578.30 | $12,053,362 |
| 2017-10-31 | $0.1516 | $0.1527 | $0.1323 | $0.1368 | $26,144.50 | $10,877,465 |