Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.004663 | $0.005289 | $0.004151 | $0.004404 | $61.33 | $14,908.15 |
| 2015-03-02 | $0.004442 | $0.004994 | $0.003795 | $0.004313 | $161.27 | $14,646.92 |
| 2015-03-03 | $0.004313 | $0.004608 | $0.003915 | $0.004186 | $138.01 | $14,257.99 |
| 2015-03-04 | $0.004186 | $0.004917 | $0.003927 | $0.003959 | $118.01 | $13,526.68 |
| 2015-03-05 | $0.003954 | $0.005021 | $0.003876 | $0.003940 | $158.28 | $13,501.20 |
| 2015-03-06 | $0.003943 | $0.004567 | $0.003778 | $0.003797 | $91.21 | $13,048.72 |
| 2015-03-07 | $0.003800 | $0.005014 | $0.003782 | $0.003949 | $145.85 | $13,612.53 |
| 2015-03-08 | $0.003951 | $0.004860 | $0.003934 | $0.003959 | $58.35 | $13,684.47 |
| 2015-03-09 | $0.003948 | $0.004373 | $0.003943 | $0.004346 | $50.86 | $15,068.30 |
| 2015-03-10 | $0.004337 | $0.004443 | $0.003727 | $0.004032 | $126.88 | $14,022.33 |
| 2015-03-11 | $0.004035 | $0.004951 | $0.003640 | $0.004617 | $132.86 | $16,103.66 |
| 2015-03-12 | $0.004615 | $0.005189 | $0.003274 | $0.003310 | $127.85 | $11,580.19 |
| 2015-03-13 | $0.003306 | $0.004129 | $0.003302 | $0.003940 | $41.28 | $13,825.08 |
| 2015-03-14 | $0.003924 | $0.003924 | $0.003395 | $0.003540 | $69.53 | $12,455.31 |
| 2015-03-15 | $0.003535 | $0.003672 | $0.002928 | $0.003201 | $151.88 | $11,297.69 |
| 2015-03-16 | $0.003210 | $0.004355 | $0.003161 | $0.003213 | $133.40 | $11,370.72 |
| 2015-03-17 | $0.003214 | $0.003546 | $0.003162 | $0.003190 | $89.40 | $11,321.21 |
| 2015-03-18 | $0.003191 | $0.003515 | $0.002766 | $0.002851 | $54.04 | $10,145.88 |
| 2015-03-19 | $0.002847 | $0.003451 | $0.002791 | $0.003125 | $157.00 | $11,153.22 |
| 2015-03-20 | $0.003127 | $0.004598 | $0.003025 | $0.003605 | $100.00 | $12,902.52 |
| 2015-03-21 | $0.003211 | $0.003907 | $0.003063 | $0.003829 | $122.22 | $13,743.22 |
| 2015-03-22 | $0.003829 | $0.006337 | $0.003131 | $0.003671 | $840.82 | $13,213.12 |
| 2015-03-23 | $0.003671 | $0.004388 | $0.003179 | $0.003575 | $277.74 | $12,904.20 |
| 2015-03-24 | $0.003576 | $0.003669 | $0.002796 | $0.003319 | $231.19 | $12,013.31 |
| 2015-03-25 | $0.003327 | $0.003426 | $0.002922 | $0.003084 | $102.92 | $11,193.55 |
| 2015-03-26 | $0.003086 | $0.003419 | $0.003032 | $0.003393 | $58.40 | $12,347.73 |
| 2015-03-27 | $0.003394 | $0.003433 | $0.003130 | $0.003410 | $122.16 | $12,442.23 |
| 2015-03-28 | $0.003434 | $0.003469 | $0.003161 | $0.003170 | $481.68 | $11,598.75 |
| 2015-03-29 | $0.003169 | $0.003399 | $0.002972 | $0.003288 | $114.39 | $12,065.32 |
| 2015-03-30 | $0.003291 | $0.003291 | $0.002695 | $0.003027 | $626.94 | $11,134.34 |
| 2015-03-31 | $0.003025 | $0.003222 | $0.002685 | $0.002744 | $149.04 | $10,117.74 |