Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 09/2014
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2014-09-01 | $0.09095 | $0.09630 | $0.07268 | $0.08670 | $10,190.60 | $133,720 |
2014-09-02 | $0.08417 | $0.09522 | $0.06670 | $0.07897 | $7,815.73 | $122,605 |
2014-09-03 | $0.08117 | $0.08288 | $0.06849 | $0.07976 | $6,283.29 | $124,671 |
2014-09-04 | $0.07703 | $0.09921 | $0.06922 | $0.08069 | $15,396.10 | $126,973 |
2014-09-05 | $0.07984 | $0.08692 | $0.05598 | $0.06217 | $6,201.66 | $98,419.59 |
2014-09-06 | $0.05972 | $0.07297 | $0.05603 | $0.06551 | $7,219.11 | $104,434 |
2014-09-07 | $0.06478 | $0.07190 | $0.05563 | $0.05829 | $4,327.21 | $93,511.43 |
2014-09-08 | $0.05849 | $0.05851 | $0.04249 | $0.05383 | $4,316.77 | $86,832.29 |
2014-09-09 | $0.05409 | $0.06624 | $0.05247 | $0.06255 | $3,293.16 | $101,514 |
2014-09-10 | $0.06596 | $0.06705 | $0.05534 | $0.05598 | $2,863.24 | $91,373.95 |
2014-09-11 | $0.05601 | $0.06547 | $0.05107 | $0.05107 | $2,454.74 | $83,876.71 |
2014-09-12 | $0.05228 | $0.05625 | $0.04037 | $0.04995 | $2,802.54 | $82,510.99 |
2014-09-13 | $0.04995 | $0.05160 | $0.04131 | $0.04132 | $2,072.97 | $68,684.41 |
2014-09-14 | $0.04133 | $0.05193 | $0.02903 | $0.03353 | $3,884.71 | $56,080.61 |
2014-09-15 | $0.03352 | $0.04582 | $0.03337 | $0.04001 | $2,672.64 | $67,337.09 |
2014-09-16 | $0.03997 | $0.04592 | $0.03799 | $0.04253 | $2,435.79 | $72,012.34 |
2014-09-17 | $0.04251 | $0.04484 | $0.03486 | $0.03855 | $2,398.76 | $65,443.22 |
2014-09-18 | $0.03850 | $0.03850 | $0.03230 | $0.03282 | $1,148.40 | $55,718.19 |
2014-09-19 | $0.03279 | $0.03509 | $0.02748 | $0.02778 | $1,577.04 | $47,868.26 |
2014-09-20 | $0.02777 | $0.02897 | $0.02350 | $0.02577 | $1,468.52 | $44,665.18 |
2014-09-21 | $0.02572 | $0.02703 | $0.02176 | $0.02340 | $1,292.10 | $40,789.69 |
2014-09-22 | $0.02341 | $0.03043 | $0.02312 | $0.02678 | $1,344.11 | $46,933.66 |
2014-09-23 | $0.02587 | $0.03128 | $0.01909 | $0.02955 | $1,955.03 | $52,087.58 |
2014-09-24 | $0.02955 | $0.03311 | $0.02596 | $0.02736 | $1,309.36 | $48,502.34 |
2014-09-25 | $0.02679 | $0.02738 | $0.02475 | $0.02524 | $664.90 | $44,997.61 |
2014-09-26 | $0.02516 | $0.03198 | $0.02434 | $0.02517 | $1,554.12 | $45,099.41 |
2014-09-27 | $0.02449 | $0.03214 | $0.02449 | $0.03137 | $1,377.70 | $56,521.48 |
2014-09-28 | $0.03136 | $0.03206 | $0.02640 | $0.02882 | $1,002.41 | $52,217.13 |
2014-09-29 | $0.02880 | $0.03154 | $0.02719 | $0.02750 | $754.60 | $50,108.09 |
2014-09-30 | $0.02730 | $0.02768 | $0.02543 | $0.02692 | $1,324.99 | $49,314.59 |