Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01296 | $0.01557 | $0.01074 | $0.01542 | $1,001.71 | $33,321.65 |
| 2014-11-02 | $0.01544 | $0.01657 | $0.01238 | $0.01560 | $550.16 | $33,863.41 |
| 2014-11-03 | $0.01558 | $0.01583 | $0.01301 | $0.01460 | $445.61 | $31,860.55 |
| 2014-11-04 | $0.01459 | $0.02270 | $0.01294 | $0.01758 | $1,666.35 | $38,542.84 |
| 2014-11-05 | $0.01759 | $0.02033 | $0.01622 | $0.02032 | $329.75 | $44,745.75 |
| 2014-11-06 | $0.01627 | $0.01933 | $0.01622 | $0.01770 | $476.16 | $39,168.67 |
| 2014-11-07 | $0.01773 | $0.01999 | $0.01690 | $0.01898 | $1,022.46 | $42,193.59 |
| 2014-11-08 | $0.01896 | $0.01934 | $0.01690 | $0.01771 | $1,429.24 | $39,553.94 |
| 2014-11-09 | $0.01771 | $0.01934 | $0.01554 | $0.01812 | $984.10 | $40,659.19 |
| 2014-11-10 | $0.01808 | $0.01960 | $0.01663 | $0.01752 | $1,131.85 | $39,485.80 |
| 2014-11-11 | $0.01747 | $0.01852 | $0.01681 | $0.01805 | $799.42 | $40,854.54 |
| 2014-11-12 | $0.01807 | $0.02059 | $0.01741 | $0.01928 | $1,019.28 | $43,833.37 |
| 2014-11-13 | $0.01945 | $0.02146 | $0.01696 | $0.01793 | $837.53 | $40,943.73 |
| 2014-11-14 | $0.01783 | $0.01787 | $0.01538 | $0.01783 | $582.58 | $40,893.84 |
| 2014-11-15 | $0.01791 | $0.01818 | $0.01390 | $0.01488 | $1,116.80 | $34,293.40 |
| 2014-11-16 | $0.01482 | $0.01875 | $0.01478 | $0.01580 | $710.60 | $36,580.58 |
| 2014-11-17 | $0.01582 | $0.01833 | $0.01530 | $0.01607 | $1,146.47 | $37,360.59 |
| 2014-11-18 | $0.01609 | $0.01964 | $0.01562 | $0.01655 | $1,741.84 | $38,655.22 |
| 2014-11-19 | $0.01650 | $0.01914 | $0.01599 | $0.01913 | $1,450.58 | $44,859.78 |
| 2014-11-20 | $0.01848 | $0.01926 | $0.01535 | $0.01545 | $799.62 | $36,404.69 |
| 2014-11-21 | $0.01546 | $0.01575 | $0.01427 | $0.01501 | $464.90 | $35,521.59 |
| 2014-11-22 | $0.01505 | $0.01694 | $0.01370 | $0.01629 | $1,099.38 | $38,687.77 |
| 2014-11-23 | $0.01488 | $0.01818 | $0.01488 | $0.01661 | $449.13 | $39,632.78 |
| 2014-11-24 | $0.01659 | $0.01746 | $0.01535 | $0.01686 | $1,030.18 | $40,400.81 |
| 2014-11-25 | $0.01686 | $0.01705 | $0.01492 | $0.01540 | $428.38 | $37,053.61 |
| 2014-11-26 | $0.01653 | $0.01777 | $0.01514 | $0.01689 | $1,006.64 | $40,637.48 |
| 2014-11-27 | $0.01697 | $0.01826 | $0.01458 | $0.01483 | $858.69 | $35,695.76 |
| 2014-11-28 | $0.01482 | $0.01580 | $0.01416 | $0.01500 | $500.91 | $36,083.65 |
| 2014-11-29 | $0.01498 | $0.01539 | $0.01344 | $0.01404 | $655.62 | $33,785.44 |
| 2014-11-30 | $0.01404 | $0.01560 | $0.01389 | $0.01400 | $494.24 | $33,681.73 |