Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.06167 | $0.06774 | $0.03342 | $0.04165 | $2,559.87 | $50,860.89 |
| 2014-08-02 | $0.04165 | $0.05924 | $0.03383 | $0.04072 | $4,830.14 | $50,139.07 |
| 2014-08-03 | $0.04593 | $0.05634 | $0.02962 | $0.03759 | $5,114.51 | $46,689.38 |
| 2014-08-04 | $0.04047 | $0.04981 | $0.02872 | $0.03248 | $6,794.95 | $40,680.54 |
| 2014-08-05 | $0.03250 | $0.04110 | $0.01523 | $0.03311 | $3,423.42 | $41,802.40 |
| 2014-08-06 | $0.03314 | $0.03511 | $0.02257 | $0.02571 | $1,577.48 | $32,733.35 |
| 2014-08-07 | $0.02571 | $0.03334 | $0.02248 | $0.02502 | $1,532.21 | $32,102.04 |
| 2014-08-08 | $0.02502 | $0.02503 | $0.006500 | $0.01675 | $1,414.46 | $21,670.52 |
| 2014-08-09 | $0.01675 | $0.02243 | $0.005904 | $0.01170 | $1,411.88 | $15,261.83 |
| 2014-08-10 | $0.01170 | $0.02298 | $0.01156 | $0.01453 | $746.00 | $19,102.45 |
| 2014-08-11 | $0.01454 | $0.01800 | $0.01042 | $0.01042 | $1,241.45 | $13,803.63 |
| 2014-08-12 | $0.01042 | $0.02292 | $0.01038 | $0.01851 | $12,725.30 | $24,716.87 |
| 2014-08-13 | $0.01854 | $0.02224 | $0.01459 | $0.01640 | $502.95 | $22,068.42 |
| 2014-08-14 | $0.01639 | $0.02159 | $0.01417 | $0.01945 | $2,226.84 | $26,374.36 |
| 2014-08-15 | $0.01965 | $0.02296 | $0.01408 | $0.01861 | $3,347.43 | $25,426.97 |
| 2014-08-16 | $0.01864 | $0.01996 | $0.01468 | $0.01483 | $564.66 | $20,367.90 |
| 2014-08-17 | $0.01481 | $0.01713 | $0.01403 | $0.01690 | $442.78 | $23,212.51 |
| 2014-08-18 | $0.01689 | $0.01777 | $0.01381 | $0.01477 | $463.43 | $20,284.65 |
| 2014-08-19 | $0.01477 | $0.01844 | $0.01393 | $0.01773 | $1,172.96 | $24,961.52 |
| 2014-08-20 | $0.01772 | $0.02533 | $0.01482 | $0.02136 | $2,370.45 | $30,303.50 |
| 2014-08-21 | $0.02344 | $0.02511 | $0.02141 | $0.02278 | $1,305.59 | $32,543.40 |
| 2014-08-22 | $0.02279 | $0.02415 | $0.01936 | $0.02057 | $932.47 | $29,600.89 |
| 2014-08-23 | $0.02241 | $0.03215 | $0.01938 | $0.03213 | $2,724.87 | $46,567.64 |
| 2014-08-24 | $0.03189 | $0.03810 | $0.02628 | $0.03754 | $3,960.31 | $54,815.20 |
| 2014-08-25 | $0.03758 | $0.05529 | $0.03398 | $0.05270 | $8,787.10 | $77,502.92 |
| 2014-08-26 | $0.05010 | $0.07123 | $0.04627 | $0.06583 | $11,326.90 | $97,490.14 |
| 2014-08-27 | $0.06430 | $0.1283 | $0.06024 | $0.1024 | $35,618.70 | $152,765 |
| 2014-08-28 | $0.1089 | $0.1529 | $0.08546 | $0.1386 | $33,719.50 | $208,141 |
| 2014-08-29 | $0.1367 | $0.1617 | $0.1290 | $0.1349 | $23,052.80 | $203,962 |
| 2014-08-30 | $0.1349 | $0.1382 | $0.06593 | $0.07699 | $25,020.60 | $117,171 |
| 2014-08-31 | $0.07676 | $0.1109 | $0.07555 | $0.09543 | $16,431.80 | $146,210 |