Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4938 | $0.4938 | $0.4099 | $0.4204 | $44,598.90 | $32,551,802 |
| 2018-01-02 | $0.4258 | $0.4317 | $0.3746 | $0.4148 | $105,945 | $32,114,715 |
| 2018-01-03 | $0.4151 | $0.4521 | $0.3960 | $0.4410 | $141,646 | $34,146,918 |
| 2018-01-04 | $0.4509 | $0.4779 | $0.3985 | $0.4052 | $179,024 | $31,374,725 |
| 2018-01-05 | $0.4071 | $0.4488 | $0.3544 | $0.4116 | $54,655.90 | $31,866,787 |
| 2018-01-06 | $0.4170 | $0.4779 | $0.4025 | $0.4779 | $54,224.90 | $36,651,190 |
| 2018-01-07 | $0.4765 | $0.5194 | $0.4457 | $0.5001 | $149,953 | $38,352,756 |
| 2018-01-08 | $0.5043 | $0.5044 | $0.3963 | $0.4611 | $121,638 | $35,359,236 |
| 2018-01-09 | $0.4602 | $0.4731 | $0.4054 | $0.4255 | $97,499.50 | $32,629,768 |
| 2018-01-10 | $0.4257 | $0.4348 | $0.3694 | $0.4136 | $81,369.00 | $31,719,050 |
| 2018-01-11 | $0.4117 | $0.4444 | $0.3537 | $0.3870 | $65,651.30 | $29,683,261 |
| 2018-01-12 | $0.3996 | $0.4383 | $0.3865 | $0.3989 | $59,480.60 | $30,594,822 |
| 2018-01-13 | $0.3987 | $0.4184 | $0.3710 | $0.3876 | $45,941.10 | $29,723,677 |
| 2018-01-14 | $0.3870 | $0.4390 | $0.3007 | $0.3478 | $82,004.80 | $26,672,255 |
| 2018-01-15 | $0.3435 | $0.3999 | $0.3327 | $0.3368 | $73,395.00 | $25,833,245 |
| 2018-01-16 | $0.3372 | $0.3398 | $0.2140 | $0.2602 | $70,416.60 | $19,958,176 |
| 2018-01-17 | $0.2557 | $0.2983 | $0.2093 | $0.2837 | $74,303.70 | $21,754,687 |
| 2018-01-18 | $0.2872 | $0.3532 | $0.2779 | $0.3384 | $84,009.30 | $25,951,044 |
| 2018-01-19 | $0.3337 | $0.3524 | $0.2976 | $0.3047 | $34,311.90 | $23,371,354 |
| 2018-01-20 | $0.3072 | $0.3165 | $0.2907 | $0.2926 | $65,953.80 | $22,440,160 |
| 2018-01-21 | $0.2927 | $0.2927 | $0.2505 | $0.2674 | $15,892.80 | $20,509,132 |
| 2018-01-22 | $0.2693 | $0.2869 | $0.2371 | $0.2699 | $30,190.30 | $20,699,788 |
| 2018-01-23 | $0.2718 | $0.2793 | $0.2440 | $0.2615 | $20,295.70 | $20,054,425 |
| 2018-01-24 | $0.2615 | $0.2793 | $0.2540 | $0.2714 | $32,987.30 | $20,813,216 |
| 2018-01-25 | $0.2679 | $0.2792 | $0.2373 | $0.2567 | $19,088.60 | $19,688,911 |
| 2018-01-26 | $0.2562 | $0.2713 | $0.2005 | $0.2385 | $36,551.70 | $18,288,514 |
| 2018-01-27 | $0.2381 | $0.2479 | $0.2142 | $0.2185 | $99,184.90 | $16,756,822 |
| 2018-01-28 | $0.2197 | $0.2557 | $0.2184 | $0.2535 | $18,576.80 | $19,439,585 |
| 2018-01-29 | $0.2552 | $0.2645 | $0.2451 | $0.2595 | $27,448.20 | $19,901,654 |
| 2018-01-30 | $0.2576 | $0.2578 | $0.2178 | $0.2182 | $8,768.67 | $16,737,649 |
| 2018-01-31 | $0.2171 | $0.2272 | $0.2096 | $0.2239 | $12,459.20 | $17,168,274 |