Quartz QTZ
Xếp hạng #?
21:44:25 01/10/2015
Quartz (QTZ)
Không hoạt động
Lịch sử giá Quartz (QTZ) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0005180 | $0.0005214 | $0.0004935 | $0.0004971 | $1.83 | $0 |
| 2015-06-02 | $0.0004971 | $0.0004985 | $0.0002993 | $0.0003116 | $17.93 | $0 |
| 2015-06-03 | $0.0003115 | $0.0003653 | $0.0002955 | $0.0002959 | $26.59 | $0 |
| 2015-06-04 | $0.0002959 | $0.0005296 | $0.0002945 | $0.0004369 | $1.66 | $0 |
| 2015-06-05 | $0.0004365 | $0.0004401 | $0.0001124 | $0.0001128 | $0.3560 | $0 |
| 2015-06-07 | $0.0002957 | $0.001698 | $0.0002948 | $0.001416 | $12.75 | $0 |
| 2015-06-08 | $0.001416 | $0.001899 | $0.0002963 | $0.0002993 | $0.5986 | $0 |
| 2015-06-09 | $0.0002994 | $0.0003026 | $0.0002986 | $0.0003012 | $0.6023 | $0 |
| 2015-06-10 | $0.0002928 | $0.0002932 | $0.0002926 | $0.0002929 | $7.67 | $0 |
| 2015-06-11 | $0.0002929 | $0.0003035 | $0.0002928 | $0.0003032 | $0.2883 | $0 |
| 2015-06-12 | $0.0003032 | $0.0003073 | $0.0002944 | $0.0002944 | $0.6556 | $0 |
| 2015-06-13 | $0.0002943 | $0.0002978 | $0.0002934 | $0.0002975 | $0.1623 | $0 |
| 2015-06-14 | $0.0002975 | $0.0003006 | $0.0002970 | $0.0002989 | $2.36 | $0 |
| 2015-06-15 | $0.0002988 | $0.0003043 | $0.0001361 | $0.0001421 | $8.63 | $0 |
| 2015-06-16 | $0.0001421 | $0.0007897 | $0.0001417 | $0.0002162 | $95.22 | $0 |
| 2015-06-17 | $0.0002564 | $0.0003049 | $0.0002513 | $0.0003022 | $44.25 | $0 |
| 2015-06-18 | $0.0003007 | $0.0007329 | $0.0001251 | $0.0007312 | $59.43 | $0 |
| 2015-06-19 | $0.0007313 | $0.001971 | $0.0001341 | $0.0001345 | $0.002972 | $0 |
| 2015-06-20 | $0.0001345 | $0.0001426 | $0.0001323 | $0.0001422 | $0.3296 | $0 |
| 2015-06-21 | $0.0001422 | $0.0001422 | $0.0001412 | $0.0001417 | $0.3283 | $0 |
| 2015-06-22 | $0.00007329 | $0.00007438 | $0.00007313 | $0.00007410 | $1.48 | $0 |
| 2015-06-23 | $0.00007408 | $0.00007419 | $0.00007294 | $0.00007329 | $1.47 | $0 |
| 2015-06-24 | $0.00007328 | $0.00007330 | $0.00007295 | $0.00007300 | $1.46 | $0 |
| 2015-06-25 | $0.0004788 | $0.0004928 | $0.0004542 | $0.0004556 | $22.48 | $0 |
| 2015-06-26 | $0.0004552 | $0.0004558 | $0.0003382 | $0.0003391 | $3.97 | $0 |
| 2015-06-29 | $0.0004305 | $0.0004305 | $0.0001771 | $0.0002005 | $88.13 | $0 |
| 2015-06-30 | $0.0002005 | $0.0002411 | $0.0001996 | $0.0002368 | $31.66 | $0 |