Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1040 | $0.1065 | $0.08760 | $0.1056 | $10,472.00 | $7,973,745 |
| 2018-04-02 | $0.1058 | $0.1108 | $0.1038 | $0.1048 | $3,983.19 | $7,912,223 |
| 2018-04-03 | $0.1050 | $0.1178 | $0.1047 | $0.1145 | $10,225.80 | $8,607,241 |
| 2018-04-04 | $0.1145 | $0.1157 | $0.09788 | $0.1006 | $16,186.50 | $7,564,903 |
| 2018-04-05 | $0.1006 | $0.1023 | $0.09271 | $0.1008 | $6,836.23 | $7,580,690 |
| 2018-04-06 | $0.1005 | $0.1016 | $0.09013 | $0.09331 | $3,203.64 | $7,014,798 |
| 2018-04-07 | $0.09351 | $0.09754 | $0.09341 | $0.09541 | $1,112.38 | $7,172,709 |
| 2018-04-08 | $0.09565 | $0.09874 | $0.09565 | $0.09606 | $1,702.95 | $7,221,830 |
| 2018-04-09 | $0.09743 | $0.09846 | $0.08674 | $0.09229 | $1,233.00 | $6,938,515 |
| 2018-04-10 | $0.09244 | $0.09297 | $0.08716 | $0.09111 | $4,717.57 | $6,849,234 |
| 2018-04-11 | $0.09119 | $0.09455 | $0.08997 | $0.09430 | $2,410.54 | $7,089,509 |
| 2018-04-12 | $0.09392 | $0.1155 | $0.09190 | $0.1131 | $8,350.65 | $8,502,594 |
| 2018-04-13 | $0.1137 | $0.1218 | $0.1072 | $0.1082 | $2,873.61 | $8,137,832 |
| 2018-04-14 | $0.1082 | $0.1141 | $0.1036 | $0.1068 | $4,689.69 | $8,030,027 |
| 2018-04-15 | $0.1064 | $0.1149 | $0.1046 | $0.1086 | $4,060.15 | $8,160,836 |
| 2018-04-16 | $0.1086 | $0.1110 | $0.1049 | $0.1100 | $3,871.06 | $8,268,416 |
| 2018-04-17 | $0.1101 | $0.1174 | $0.1037 | $0.1044 | $7,927.75 | $7,849,601 |
| 2018-04-18 | $0.1045 | $0.1133 | $0.1029 | $0.1120 | $1,300.94 | $8,418,169 |
| 2018-04-19 | $0.1121 | $0.1204 | $0.1112 | $0.1204 | $3,084.79 | $9,051,917 |
| 2018-04-20 | $0.1207 | $0.1316 | $0.1186 | $0.1298 | $4,433.17 | $9,759,715 |
| 2018-04-21 | $0.1299 | $0.1329 | $0.1170 | $0.1298 | $14,898.60 | $9,757,685 |
| 2018-04-22 | $0.1298 | $0.1323 | $0.1183 | $0.1214 | $6,646.30 | $9,127,847 |
| 2018-04-23 | $0.1213 | $0.1369 | $0.1210 | $0.1365 | $14,988.30 | $10,259,421 |
| 2018-04-24 | $0.1364 | $0.1493 | $0.1363 | $0.1449 | $9,040.88 | $10,889,485 |
| 2018-04-25 | $0.1437 | $0.1655 | $0.1398 | $0.1489 | $30,969.50 | $11,193,879 |
| 2018-04-26 | $0.1505 | $0.1716 | $0.1466 | $0.1688 | $18,650.20 | $12,687,509 |
| 2018-04-27 | $0.1690 | $0.1716 | $0.1564 | $0.1570 | $9,918.35 | $11,803,720 |
| 2018-04-28 | $0.1562 | $0.1657 | $0.1560 | $0.1598 | $3,238.29 | $12,012,263 |
| 2018-04-29 | $0.1597 | $0.1649 | $0.1531 | $0.1641 | $2,147.43 | $12,339,963 |
| 2018-04-30 | $0.1641 | $0.1648 | $0.1549 | $0.1596 | $1,561.81 | $11,995,724 |