Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.02695 | $0.02754 | $0.02092 | $0.02268 | $2,208.34 | $41,781.83 |
| 2014-10-02 | $0.02317 | $0.02317 | $0.01794 | $0.02024 | $1,396.17 | $37,500.89 |
| 2014-10-03 | $0.02013 | $0.02436 | $0.01829 | $0.02035 | $732.05 | $37,906.93 |
| 2014-10-04 | $0.01844 | $0.02247 | $0.01709 | $0.01736 | $784.29 | $32,513.96 |
| 2014-10-05 | $0.01736 | $0.02017 | $0.01550 | $0.01977 | $563.60 | $37,244.29 |
| 2014-10-06 | $0.01705 | $0.02098 | $0.01594 | $0.01933 | $599.92 | $36,613.19 |
| 2014-10-07 | $0.01936 | $0.02699 | $0.01846 | $0.01963 | $1,529.92 | $37,389.53 |
| 2014-10-08 | $0.01962 | $0.02913 | $0.01961 | $0.02913 | $1,205.40 | $55,788.44 |
| 2014-10-09 | $0.02911 | $0.03484 | $0.02666 | $0.03243 | $2,143.15 | $62,453.51 |
| 2014-10-10 | $0.03275 | $0.04879 | $0.02878 | $0.04782 | $2,707.97 | $92,590.37 |
| 2014-10-11 | $0.04059 | $0.05751 | $0.03798 | $0.04898 | $4,828.13 | $95,335.92 |
| 2014-10-12 | $0.04902 | $0.07240 | $0.04498 | $0.05469 | $13,623.00 | $107,013 |
| 2014-10-13 | $0.05474 | $0.06069 | $0.03434 | $0.03939 | $12,363.90 | $77,483.66 |
| 2014-10-14 | $0.03955 | $0.04584 | $0.02621 | $0.03086 | $6,102.81 | $61,032.78 |
| 2014-10-15 | $0.03087 | $0.04162 | $0.03024 | $0.03244 | $3,547.19 | $64,423.40 |
| 2014-10-16 | $0.03242 | $0.03253 | $0.02585 | $0.02765 | $3,089.34 | $55,203.30 |
| 2014-10-17 | $0.02680 | $0.03028 | $0.02354 | $0.02435 | $3,160.48 | $48,868.82 |
| 2014-10-18 | $0.02436 | $0.02876 | $0.02332 | $0.02876 | $1,303.57 | $58,027.95 |
| 2014-10-19 | $0.02875 | $0.02974 | $0.02522 | $0.02707 | $839.33 | $54,883.83 |
| 2014-10-20 | $0.02705 | $0.02852 | $0.02377 | $0.02442 | $1,055.13 | $49,767.16 |
| 2014-10-21 | $0.02439 | $0.02665 | $0.02261 | $0.02404 | $2,276.62 | $49,229.90 |
| 2014-10-22 | $0.02371 | $0.02543 | $0.02224 | $0.02266 | $808.83 | $46,632.31 |
| 2014-10-23 | $0.02265 | $0.02415 | $0.02091 | $0.02241 | $670.80 | $46,346.21 |
| 2014-10-24 | $0.02242 | $0.02304 | $0.02093 | $0.02154 | $653.03 | $44,767.19 |
| 2014-10-25 | $0.02155 | $0.02161 | $0.01761 | $0.01964 | $971.36 | $41,023.85 |
| 2014-10-26 | $0.01966 | $0.02103 | $0.01657 | $0.01658 | $820.80 | $34,794.13 |
| 2014-10-27 | $0.01727 | $0.02362 | $0.01654 | $0.01910 | $1,238.27 | $40,289.90 |
| 2014-10-28 | $0.01912 | $0.02016 | $0.01773 | $0.02016 | $827.84 | $42,719.78 |
| 2014-10-29 | $0.01933 | $0.01950 | $0.01632 | $0.01644 | $387.56 | $35,010.18 |
| 2014-10-30 | $0.01645 | $0.01770 | $0.01016 | $0.01016 | $1,223.99 | $21,747.04 |
| 2014-10-31 | $0.009984 | $0.01296 | $0.008759 | $0.01295 | $1,038.09 | $27,843.00 |