Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1366 | $0.1407 | $0.1214 | $0.1308 | $19,497.40 | $10,405,023 |
| 2017-11-02 | $0.1310 | $0.1423 | $0.1122 | $0.1215 | $20,563.10 | $9,665,067 |
| 2017-11-03 | $0.1211 | $0.1320 | $0.1207 | $0.1225 | $28,917.60 | $9,740,216 |
| 2017-11-04 | $0.1224 | $0.1314 | $0.1191 | $0.1297 | $10,988.90 | $10,310,550 |
| 2017-11-05 | $0.1295 | $0.1321 | $0.1174 | $0.1201 | $16,246.30 | $9,427,525 |
| 2017-11-06 | $0.1202 | $0.1204 | $0.1105 | $0.1106 | $21,208.90 | $8,676,854 |
| 2017-11-07 | $0.1105 | $0.1156 | $0.1083 | $0.1156 | $9,249.46 | $9,072,320 |
| 2017-11-08 | $0.1154 | $0.1167 | $0.1130 | $0.1150 | $16,987.40 | $9,029,155 |
| 2017-11-09 | $0.1151 | $0.1153 | $0.09945 | $0.1035 | $26,787.40 | $8,120,189 |
| 2017-11-10 | $0.1037 | $0.1050 | $0.09808 | $0.09887 | $24,589.60 | $7,759,067 |
| 2017-11-11 | $0.09883 | $0.1003 | $0.08894 | $0.09060 | $9,982.37 | $7,110,194 |
| 2017-11-12 | $0.09066 | $0.09509 | $0.07433 | $0.07589 | $31,548.60 | $5,955,755 |
| 2017-11-13 | $0.07600 | $0.07679 | $0.07242 | $0.07659 | $3,476.75 | $6,010,605 |
| 2017-11-14 | $0.07669 | $0.09395 | $0.07634 | $0.09350 | $20,823.10 | $7,338,181 |
| 2017-11-15 | $0.09357 | $0.1135 | $0.09357 | $0.1134 | $33,702.40 | $8,900,525 |
| 2017-11-16 | $0.1136 | $0.1318 | $0.1127 | $0.1210 | $38,063.80 | $9,492,978 |
| 2017-11-17 | $0.1212 | $0.1223 | $0.1089 | $0.1118 | $7,638.73 | $8,777,859 |
| 2017-11-18 | $0.1116 | $0.1120 | $0.09756 | $0.09952 | $11,278.60 | $7,810,401 |
| 2017-11-19 | $0.09942 | $0.1072 | $0.09830 | $0.1072 | $17,191.20 | $8,409,391 |
| 2017-11-20 | $0.1071 | $0.1145 | $0.1054 | $0.1086 | $7,683.52 | $8,520,834 |
| 2017-11-21 | $0.1087 | $0.1162 | $0.1044 | $0.1145 | $13,918.20 | $8,982,695 |
| 2017-11-22 | $0.1146 | $0.1414 | $0.1146 | $0.1394 | $36,951.30 | $10,939,068 |
| 2017-11-23 | $0.1394 | $0.1408 | $0.1210 | $0.1308 | $12,085.40 | $10,266,172 |
| 2017-11-24 | $0.1305 | $0.1383 | $0.1258 | $0.1359 | $9,660.19 | $10,667,995 |
| 2017-11-25 | $0.1359 | $0.1612 | $0.1336 | $0.1466 | $34,942.80 | $11,506,878 |
| 2017-11-26 | $0.1471 | $0.1532 | $0.1229 | $0.1364 | $74,487.80 | $10,703,311 |
| 2017-11-27 | $0.1364 | $0.1499 | $0.1264 | $0.1379 | $24,151.60 | $10,820,797 |
| 2017-11-28 | $0.1381 | $0.1540 | $0.1316 | $0.1535 | $17,671.40 | $12,045,963 |
| 2017-11-29 | $0.1535 | $0.1602 | $0.1319 | $0.1404 | $81,074.80 | $11,019,119 |
| 2017-11-30 | $0.1412 | $0.1510 | $0.1412 | $0.1485 | $32,968.80 | $11,652,224 |