Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.007778 | $0.008348 | $0.007275 | $0.008188 | $209.63 | $22,753.81 |
| 2015-01-02 | $0.008183 | $0.008484 | $0.007514 | $0.008023 | $184.81 | $22,379.57 |
| 2015-01-03 | $0.007963 | $0.008477 | $0.006880 | $0.007218 | $326.48 | $20,208.21 |
| 2015-01-04 | $0.007220 | $0.007658 | $0.006444 | $0.006733 | $918.14 | $18,915.31 |
| 2015-01-05 | $0.006755 | $0.007417 | $0.006143 | $0.006404 | $670.69 | $18,057.65 |
| 2015-01-06 | $0.006407 | $0.007210 | $0.006360 | $0.007210 | $191.04 | $20,404.30 |
| 2015-01-07 | $0.007207 | $0.007592 | $0.006027 | $0.006643 | $663.60 | $18,867.81 |
| 2015-01-08 | $0.006638 | $0.007540 | $0.006177 | $0.006878 | $229.98 | $19,606.42 |
| 2015-01-09 | $0.006854 | $0.006886 | $0.005963 | $0.006418 | $71.41 | $18,352.65 |
| 2015-01-10 | $0.006418 | $0.006931 | $0.003782 | $0.004916 | $380.21 | $14,116.92 |
| 2015-01-11 | $0.004913 | $0.006708 | $0.004676 | $0.004758 | $223.90 | $13,710.46 |
| 2015-01-12 | $0.004767 | $0.005649 | $0.002478 | $0.004485 | $223.47 | $12,971.71 |
| 2015-01-13 | $0.004478 | $0.004907 | $0.003463 | $0.003568 | $383.43 | $10,355.24 |
| 2015-01-14 | $0.003537 | $0.003537 | $0.001316 | $0.002253 | $129.15 | $6,563.73 |
| 2015-01-15 | $0.002527 | $0.003723 | $0.002527 | $0.003699 | $125.29 | $10,811.36 |
| 2015-01-16 | $0.003012 | $0.003680 | $0.002939 | $0.003254 | $72.18 | $9,545.23 |
| 2015-01-17 | $0.003250 | $0.004260 | $0.003029 | $0.003090 | $181.05 | $9,095.63 |
| 2015-01-18 | $0.003102 | $0.004168 | $0.003034 | $0.003283 | $244.77 | $9,696.96 |
| 2015-01-19 | $0.003301 | $0.005234 | $0.003298 | $0.003905 | $466.33 | $11,570.74 |
| 2015-01-20 | $0.003924 | $0.005460 | $0.003895 | $0.004131 | $517.61 | $12,281.66 |
| 2015-01-21 | $0.004132 | $0.004762 | $0.004043 | $0.004762 | $107.59 | $14,207.32 |
| 2015-01-22 | $0.004771 | $0.005053 | $0.004548 | $0.004819 | $140.57 | $14,424.64 |
| 2015-01-23 | $0.004821 | $0.005686 | $0.004512 | $0.005053 | $211.84 | $15,182.32 |
| 2015-01-24 | $0.005050 | $0.006069 | $0.004615 | $0.005458 | $309.96 | $16,453.35 |
| 2015-01-25 | $0.005447 | $0.007517 | $0.005426 | $0.006763 | $524.06 | $20,459.42 |
| 2015-01-26 | $0.006765 | $0.01142 | $0.005746 | $0.006164 | $894.90 | $18,709.35 |
| 2015-01-27 | $0.006157 | $0.006210 | $0.005465 | $0.005571 | $196.05 | $16,965.35 |
| 2015-01-28 | $0.005568 | $0.005613 | $0.004715 | $0.004880 | $106.09 | $14,912.04 |
| 2015-01-29 | $0.004868 | $0.005013 | $0.004394 | $0.005005 | $91.05 | $15,345.67 |
| 2015-01-30 | $0.004989 | $0.005313 | $0.004428 | $0.004833 | $117.74 | $14,868.92 |
| 2015-01-31 | $0.004834 | $0.005692 | $0.004525 | $0.004550 | $104.24 | $14,042.98 |