Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2203 | $0.2338 | $0.2175 | $0.2325 | $9,999.31 | $17,547,599 |
| 2018-03-02 | $0.2321 | $0.2338 | $0.2071 | $0.2216 | $25,674.90 | $16,729,390 |
| 2018-03-03 | $0.2215 | $0.2271 | $0.2051 | $0.2052 | $39,425.50 | $15,493,358 |
| 2018-03-04 | $0.2051 | $0.2098 | $0.2009 | $0.2098 | $68,200.70 | $15,834,788 |
| 2018-03-05 | $0.2099 | $0.2125 | $0.2018 | $0.2018 | $38,418.80 | $15,235,115 |
| 2018-03-06 | $0.2016 | $0.2016 | $0.1900 | $0.1913 | $26,573.30 | $14,442,421 |
| 2018-03-07 | $0.1909 | $0.1982 | $0.1720 | $0.1853 | $24,907.50 | $13,987,307 |
| 2018-03-08 | $0.1852 | $0.1893 | $0.1707 | $0.1711 | $9,638.73 | $12,919,007 |
| 2018-03-09 | $0.1706 | $0.1733 | $0.1523 | $0.1726 | $14,227.90 | $13,031,333 |
| 2018-03-10 | $0.1725 | $0.1793 | $0.1612 | $0.1620 | $5,265.22 | $12,228,523 |
| 2018-03-11 | $0.1614 | $0.1754 | $0.1565 | $0.1726 | $3,491.54 | $13,031,333 |
| 2018-03-12 | $0.1722 | $0.1800 | $0.1589 | $0.1619 | $2,814.44 | $12,224,069 |
| 2018-03-13 | $0.1614 | $0.1690 | $0.1531 | $0.1682 | $23,364.50 | $12,693,828 |
| 2018-03-14 | $0.1682 | $0.1710 | $0.1397 | $0.1458 | $15,143.20 | $11,005,475 |
| 2018-03-15 | $0.1457 | $0.1529 | $0.1333 | $0.1396 | $13,705.40 | $10,537,603 |
| 2018-03-16 | $0.1394 | $0.1502 | $0.1330 | $0.1459 | $8,771.04 | $11,014,156 |
| 2018-03-17 | $0.1460 | $0.1531 | $0.1312 | $0.1420 | $15,490.80 | $10,717,112 |
| 2018-03-18 | $0.1426 | $0.1497 | $0.1153 | $0.1475 | $42,579.20 | $11,135,841 |
| 2018-03-19 | $0.1468 | $0.1583 | $0.1357 | $0.1581 | $32,207.50 | $11,934,575 |
| 2018-03-20 | $0.1593 | $0.1593 | $0.1440 | $0.1522 | $12,415.20 | $11,485,877 |
| 2018-03-21 | $0.1521 | $0.1563 | $0.1387 | $0.1496 | $51,431.00 | $11,295,271 |
| 2018-03-22 | $0.1499 | $0.1544 | $0.1278 | $0.1375 | $6,063.54 | $10,377,117 |
| 2018-03-23 | $0.1374 | $0.1383 | $0.1284 | $0.1363 | $2,873.50 | $10,290,759 |
| 2018-03-24 | $0.1381 | $0.1511 | $0.1339 | $0.1365 | $60,094.90 | $10,303,214 |
| 2018-03-25 | $0.1349 | $0.1478 | $0.1328 | $0.1332 | $5,364.14 | $10,056,521 |
| 2018-03-26 | $0.1330 | $0.1338 | $0.1240 | $0.1274 | $4,020.50 | $9,617,561 |
| 2018-03-27 | $0.1271 | $0.1333 | $0.1173 | $0.1200 | $4,442.42 | $9,060,463 |
| 2018-03-28 | $0.1200 | $0.1255 | $0.1193 | $0.1213 | $5,109.75 | $9,157,842 |
| 2018-03-29 | $0.1214 | $0.1215 | $0.09996 | $0.1018 | $28,178.10 | $7,688,252 |
| 2018-03-30 | $0.1016 | $0.1053 | $0.08827 | $0.09501 | $8,248.36 | $7,172,242 |
| 2018-03-31 | $0.09501 | $0.1074 | $0.09336 | $0.1040 | $13,279.40 | $7,848,059 |