Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1483 | $0.1595 | $0.1396 | $0.1590 | $8,814.42 | $12,480,277 |
| 2017-12-02 | $0.1593 | $0.1608 | $0.1308 | $0.1419 | $39,984.90 | $10,985,792 |
| 2017-12-03 | $0.1419 | $0.1452 | $0.1320 | $0.1366 | $18,180.20 | $10,577,586 |
| 2017-12-04 | $0.1369 | $0.1475 | $0.1307 | $0.1475 | $9,194.60 | $11,417,072 |
| 2017-12-05 | $0.1476 | $0.1478 | $0.1348 | $0.1371 | $23,507.30 | $10,613,203 |
| 2017-12-06 | $0.1371 | $0.1384 | $0.1290 | $0.1302 | $18,389.60 | $10,082,504 |
| 2017-12-07 | $0.1300 | $0.1334 | $0.1158 | $0.1218 | $17,089.60 | $9,427,145 |
| 2017-12-08 | $0.1220 | $0.1389 | $0.1031 | $0.1285 | $51,922.80 | $9,947,391 |
| 2017-12-09 | $0.1286 | $0.1361 | $0.1014 | $0.1214 | $6,765.22 | $9,398,109 |
| 2017-12-10 | $0.1215 | $0.1282 | $0.1105 | $0.1169 | $4,660.81 | $9,047,665 |
| 2017-12-11 | $0.1168 | $0.1301 | $0.1168 | $0.1301 | $14,999.50 | $10,071,122 |
| 2017-12-12 | $0.1303 | $0.1975 | $0.1297 | $0.1819 | $59,696.50 | $14,086,594 |
| 2017-12-13 | $0.1828 | $0.1954 | $0.1638 | $0.1700 | $38,289.20 | $13,164,956 |
| 2017-12-14 | $0.1690 | $0.1870 | $0.1535 | $0.1852 | $60,641.30 | $14,337,309 |
| 2017-12-15 | $0.1857 | $0.1857 | $0.1554 | $0.1644 | $51,634.30 | $12,727,327 |
| 2017-12-16 | $0.1643 | $0.1855 | $0.1643 | $0.1843 | $22,666.60 | $14,269,404 |
| 2017-12-17 | $0.1843 | $0.2002 | $0.1648 | $0.1996 | $130,010 | $15,455,927 |
| 2017-12-18 | $0.2000 | $0.4021 | $0.2000 | $0.2747 | $162,957 | $21,273,173 |
| 2017-12-19 | $0.2744 | $0.3289 | $0.2591 | $0.3230 | $198,681 | $25,005,719 |
| 2017-12-20 | $0.3231 | $0.4603 | $0.3046 | $0.3876 | $189,052 | $30,010,348 |
| 2017-12-21 | $0.4024 | $0.5704 | $0.3393 | $0.5696 | $223,576 | $44,101,587 |
| 2017-12-22 | $0.5743 | $0.6215 | $0.3035 | $0.3814 | $79,961.90 | $29,528,506 |
| 2017-12-23 | $0.3848 | $0.4502 | $0.3661 | $0.4322 | $54,646.90 | $33,461,981 |
| 2017-12-24 | $0.4364 | $0.4430 | $0.3506 | $0.3783 | $63,638.50 | $29,289,096 |
| 2017-12-25 | $0.3807 | $0.4032 | $0.3509 | $0.3675 | $31,096.90 | $28,452,242 |
| 2017-12-26 | $0.3792 | $0.4215 | $0.3672 | $0.4180 | $43,370.40 | $32,362,333 |
| 2017-12-27 | $0.4177 | $0.4397 | $0.3910 | $0.4265 | $33,611.80 | $33,020,248 |
| 2017-12-28 | $0.4256 | $0.4419 | $0.3914 | $0.4217 | $170,838 | $32,651,608 |
| 2017-12-29 | $0.4216 | $0.4675 | $0.3856 | $0.3901 | $99,505.30 | $30,201,907 |
| 2017-12-30 | $0.3889 | $0.4471 | $0.3328 | $0.3702 | $39,178.40 | $28,665,792 |
| 2017-12-31 | $0.3668 | $0.5005 | $0.3355 | $0.4922 | $42,594.00 | $38,114,229 |