Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.004566 | $0.006386 | $0.004339 | $0.005654 | $537.74 | $17,509.67 |
| 2015-02-02 | $0.005642 | $0.006862 | $0.005410 | $0.006209 | $369.56 | $19,292.29 |
| 2015-02-03 | $0.006203 | $0.006682 | $0.005590 | $0.005590 | $429.02 | $17,425.61 |
| 2015-02-04 | $0.005583 | $0.006071 | $0.005071 | $0.005702 | $141.70 | $17,833.00 |
| 2015-02-05 | $0.005461 | $0.005700 | $0.004946 | $0.005053 | $71.48 | $15,858.84 |
| 2015-02-06 | $0.005057 | $0.005376 | $0.004863 | $0.005138 | $187.87 | $16,178.71 |
| 2015-02-07 | $0.005139 | $0.005594 | $0.005080 | $0.005392 | $235.77 | $17,034.46 |
| 2015-02-08 | $0.005393 | $0.005867 | $0.005060 | $0.005380 | $315.08 | $17,048.90 |
| 2015-02-09 | $0.005382 | $0.005565 | $0.005039 | $0.005298 | $155.09 | $16,845.69 |
| 2015-02-10 | $0.006396 | $0.006401 | $0.004987 | $0.005451 | $189.97 | $17,387.61 |
| 2015-02-11 | $0.005446 | $0.005450 | $0.005038 | $0.005353 | $127.35 | $17,131.46 |
| 2015-02-12 | $0.005358 | $0.005983 | $0.005113 | $0.005963 | $255.71 | $19,144.25 |
| 2015-02-13 | $0.005968 | $0.006591 | $0.005545 | $0.005730 | $294.29 | $18,455.25 |
| 2015-02-14 | $0.005729 | $0.007147 | $0.005688 | $0.006028 | $273.12 | $19,475.13 |
| 2015-02-15 | $0.006018 | $0.006287 | $0.005361 | $0.005501 | $90.62 | $17,831.79 |
| 2015-02-16 | $0.005528 | $0.005727 | $0.005046 | $0.005046 | $78.83 | $16,409.12 |
| 2015-02-17 | $0.005049 | $0.005779 | $0.005016 | $0.005722 | $86.91 | $18,665.42 |
| 2015-02-18 | $0.005725 | $0.005941 | $0.005207 | $0.005463 | $136.53 | $17,878.52 |
| 2015-02-19 | $0.005466 | $0.005653 | $0.005115 | $0.005576 | $74.32 | $18,306.29 |
| 2015-02-20 | $0.005467 | $0.006032 | $0.005409 | $0.005570 | $185.22 | $18,341.06 |
| 2015-02-21 | $0.005563 | $0.005843 | $0.005546 | $0.005595 | $82.03 | $18,480.71 |
| 2015-02-22 | $0.005598 | $0.005797 | $0.005314 | $0.005345 | $163.01 | $17,710.51 |
| 2015-02-23 | $0.005341 | $0.005547 | $0.004741 | $0.005514 | $116.62 | $18,328.50 |
| 2015-02-24 | $0.005518 | $0.005536 | $0.004427 | $0.004948 | $339.33 | $16,497.10 |
| 2015-02-25 | $0.004947 | $0.005473 | $0.004620 | $0.004642 | $93.02 | $15,523.36 |
| 2015-02-26 | $0.004643 | $0.005423 | $0.004506 | $0.004604 | $275.57 | $15,444.26 |
| 2015-02-27 | $0.004601 | $0.005239 | $0.004471 | $0.004936 | $116.04 | $16,608.69 |
| 2015-02-28 | $0.004899 | $0.005344 | $0.004376 | $0.004663 | $89.27 | $15,739.39 |