Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01400 | $0.01588 | $0.01279 | $0.01584 | $657.68 | $38,116.45 |
| 2014-12-02 | $0.01395 | $0.01567 | $0.01293 | $0.01347 | $674.95 | $33,362.78 |
| 2014-12-03 | $0.01347 | $0.01539 | $0.01266 | $0.01463 | $839.60 | $36,386.75 |
| 2014-12-04 | $0.01466 | $0.01584 | $0.01328 | $0.01390 | $2,353.12 | $34,690.77 |
| 2014-12-05 | $0.01389 | $0.01532 | $0.01088 | $0.01089 | $1,940.61 | $27,290.31 |
| 2014-12-06 | $0.01088 | $0.01231 | $0.01084 | $0.01092 | $419.21 | $27,476.57 |
| 2014-12-07 | $0.01092 | $0.01105 | $0.008296 | $0.009448 | $584.05 | $23,877.75 |
| 2014-12-08 | $0.009445 | $0.01097 | $0.008352 | $0.009161 | $332.32 | $23,249.40 |
| 2014-12-09 | $0.009161 | $0.009186 | $0.007832 | $0.009073 | $399.61 | $23,117.45 |
| 2014-12-10 | $0.009073 | $0.01051 | $0.007783 | $0.007979 | $551.60 | $20,403.80 |
| 2014-12-11 | $0.007932 | $0.009961 | $0.007251 | $0.007687 | $344.34 | $19,735.63 |
| 2014-12-12 | $0.007614 | $0.01099 | $0.007504 | $0.009738 | $395.30 | $25,087.90 |
| 2014-12-13 | $0.009731 | $0.01203 | $0.007694 | $0.008701 | $1,078.94 | $22,506.32 |
| 2014-12-14 | $0.008685 | $0.009492 | $0.007853 | $0.008164 | $618.13 | $21,202.00 |
| 2014-12-15 | $0.008157 | $0.009028 | $0.007875 | $0.007948 | $374.95 | $20,724.77 |
| 2014-12-16 | $0.007956 | $0.007960 | $0.007018 | $0.007018 | $330.43 | $18,368.81 |
| 2014-12-17 | $0.007014 | $0.009742 | $0.006880 | $0.007140 | $531.26 | $18,760.74 |
| 2014-12-18 | $0.007140 | $0.008725 | $0.006772 | $0.007316 | $306.37 | $19,301.34 |
| 2014-12-19 | $0.007318 | $0.008175 | $0.007019 | $0.007295 | $213.83 | $19,305.10 |
| 2014-12-20 | $0.007207 | $0.009600 | $0.007173 | $0.007619 | $367.88 | $20,235.54 |
| 2014-12-21 | $0.007609 | $0.01009 | $0.007409 | $0.007752 | $504.55 | $20,668.71 |
| 2014-12-22 | $0.007758 | $0.009947 | $0.007310 | $0.008725 | $925.97 | $23,349.28 |
| 2014-12-23 | $0.008728 | $0.008975 | $0.008086 | $0.008836 | $360.88 | $23,734.64 |
| 2014-12-24 | $0.008756 | $0.009114 | $0.007496 | $0.007762 | $593.35 | $20,932.94 |
| 2014-12-25 | $0.007757 | $0.008592 | $0.007421 | $0.007931 | $182.75 | $21,467.24 |
| 2014-12-26 | $0.007934 | $0.008399 | $0.007638 | $0.007878 | $117.43 | $21,407.29 |
| 2014-12-27 | $0.007870 | $0.008793 | $0.007523 | $0.008495 | $452.37 | $23,173.90 |
| 2014-12-28 | $0.008503 | $0.008532 | $0.007382 | $0.007432 | $181.29 | $20,348.05 |
| 2014-12-29 | $0.007443 | $0.007999 | $0.007153 | $0.007198 | $301.80 | $19,783.71 |
| 2014-12-30 | $0.007199 | $0.008148 | $0.007038 | $0.007961 | $281.09 | $21,964.28 |
| 2014-12-31 | $0.007966 | $0.009184 | $0.006981 | $0.007772 | $1,231.15 | $21,517.74 |