Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2244 | $0.2304 | $0.1874 | $0.1933 | $40,040.60 | $14,827,864 |
| 2018-02-02 | $0.1916 | $0.2581 | $0.1511 | $0.1842 | $41,092.70 | $14,127,513 |
| 2018-02-03 | $0.1850 | $0.2072 | $0.1574 | $0.2000 | $25,401.80 | $15,337,482 |
| 2018-02-04 | $0.1998 | $0.2031 | $0.1727 | $0.1764 | $10,427.60 | $13,421,999 |
| 2018-02-05 | $0.1744 | $0.1794 | $0.1316 | $0.1402 | $26,150.80 | $10,668,950 |
| 2018-02-06 | $0.1408 | $0.1556 | $0.1227 | $0.1535 | $29,035.50 | $11,676,319 |
| 2018-02-07 | $0.1527 | $0.1703 | $0.1412 | $0.1543 | $16,510.90 | $11,742,594 |
| 2018-02-08 | $0.1542 | $0.1747 | $0.1542 | $0.1747 | $6,382.98 | $13,290,818 |
| 2018-02-09 | $0.1750 | $0.2002 | $0.1661 | $0.1936 | $9,221.39 | $14,728,862 |
| 2018-02-10 | $0.1941 | $0.2321 | $0.1863 | $0.2005 | $25,629.50 | $15,258,456 |
| 2018-02-11 | $0.2001 | $0.2001 | $0.1788 | $0.1896 | $11,553.60 | $14,427,922 |
| 2018-02-12 | $0.1907 | $0.2083 | $0.1902 | $0.1972 | $11,793.30 | $15,004,996 |
| 2018-02-13 | $0.1975 | $0.1989 | $0.1778 | $0.1921 | $37,033.10 | $14,617,008 |
| 2018-02-14 | $0.1918 | $0.2150 | $0.1837 | $0.2135 | $16,674.50 | $16,247,258 |
| 2018-02-15 | $0.2135 | $0.2169 | $0.2066 | $0.2091 | $11,182.70 | $15,908,653 |
| 2018-02-16 | $0.2085 | $0.2122 | $0.2029 | $0.2066 | $13,850.50 | $15,720,328 |
| 2018-02-17 | $0.2066 | $0.2362 | $0.2043 | $0.2265 | $49,705.00 | $17,238,420 |
| 2018-02-18 | $0.2270 | $0.2277 | $0.2026 | $0.2148 | $22,289.40 | $16,346,557 |
| 2018-02-19 | $0.2137 | $0.2385 | $0.2137 | $0.2347 | $87,892.40 | $17,856,355 |
| 2018-02-20 | $0.2348 | $0.2533 | $0.2092 | $0.2331 | $119,439 | $17,734,686 |
| 2018-02-21 | $0.2328 | $0.2338 | $0.2246 | $0.2330 | $92,128.00 | $17,732,555 |
| 2018-02-22 | $0.2328 | $0.2406 | $0.2163 | $0.2163 | $59,379.50 | $16,459,172 |
| 2018-02-23 | $0.2159 | $0.2374 | $0.2118 | $0.2220 | $17,245.50 | $16,892,282 |
| 2018-02-24 | $0.2215 | $0.2278 | $0.2112 | $0.2189 | $18,271.40 | $16,659,063 |
| 2018-02-25 | $0.2188 | $0.2292 | $0.2135 | $0.2174 | $27,771.90 | $16,545,763 |
| 2018-02-26 | $0.2176 | $0.2674 | $0.2148 | $0.2570 | $44,990.30 | $19,558,055 |
| 2018-02-27 | $0.2581 | $0.2641 | $0.2278 | $0.2283 | $37,475.20 | $17,371,351 |
| 2018-02-28 | $0.2281 | $0.2434 | $0.2200 | $0.2202 | $17,686.40 | $16,753,720 |