Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002745 | $0.003162 | $0.002683 | $0.002822 | $171.34 | $10,437.13 |
| 2015-04-02 | $0.002822 | $0.003138 | $0.002746 | $0.002907 | $93.57 | $10,781.63 |
| 2015-04-03 | $0.002907 | $0.003175 | $0.002805 | $0.002837 | $135.80 | $10,551.12 |
| 2015-04-04 | $0.002837 | $0.003175 | $0.002806 | $0.002891 | $91.30 | $10,778.82 |
| 2015-04-05 | $0.002889 | $0.003267 | $0.002822 | $0.003147 | $153.41 | $11,767.60 |
| 2015-04-06 | $0.003149 | $0.003378 | $0.002993 | $0.002997 | $105.21 | $11,235.38 |
| 2015-04-07 | $0.002996 | $0.003378 | $0.002869 | $0.003378 | $315.88 | $12,699.36 |
| 2015-04-08 | $0.003374 | $0.003374 | $0.002820 | $0.002847 | $81.76 | $10,731.81 |
| 2015-04-09 | $0.002846 | $0.003418 | $0.002826 | $0.002913 | $342.18 | $11,010.33 |
| 2015-04-10 | $0.002912 | $0.003367 | $0.002845 | $0.002917 | $48.32 | $11,053.86 |
| 2015-04-11 | $0.002919 | $0.003187 | $0.002804 | $0.002825 | $184.96 | $10,732.37 |
| 2015-04-12 | $0.002824 | $0.003300 | $0.002798 | $0.002828 | $161.45 | $10,775.49 |
| 2015-04-13 | $0.002829 | $0.003128 | $0.002611 | $0.002718 | $102.25 | $10,383.32 |
| 2015-04-14 | $0.002716 | $0.003085 | $0.002607 | $0.002990 | $84.12 | $11,452.77 |
| 2015-04-15 | $0.002990 | $0.003250 | $0.002640 | $0.002781 | $57.32 | $10,679.37 |
| 2015-04-16 | $0.002783 | $0.003081 | $0.002577 | $0.002852 | $165.87 | $10,977.79 |
| 2015-04-17 | $0.002851 | $0.002927 | $0.002560 | $0.002663 | $72.90 | $10,276.78 |
| 2015-04-18 | $0.002662 | $0.003025 | $0.002597 | $0.002677 | $147.49 | $10,355.98 |
| 2015-04-19 | $0.002676 | $0.003226 | $0.002608 | $0.002772 | $76.97 | $10,754.23 |
| 2015-04-20 | $0.002772 | $0.003290 | $0.002681 | $0.002706 | $106.93 | $10,525.25 |
| 2015-04-21 | $0.002706 | $0.003423 | $0.002705 | $0.002888 | $112.39 | $11,262.16 |
| 2015-04-22 | $0.002898 | $0.003618 | $0.002862 | $0.002944 | $240.10 | $11,507.35 |
| 2015-04-23 | $0.002947 | $0.004224 | $0.002931 | $0.003774 | $386.29 | $14,790.19 |
| 2015-04-24 | $0.003774 | $0.006286 | $0.003673 | $0.004725 | $4,092.04 | $18,557.70 |
| 2015-04-25 | $0.004726 | $0.005669 | $0.004272 | $0.004308 | $519.10 | $16,966.77 |
| 2015-04-26 | $0.004306 | $0.005964 | $0.003680 | $0.004684 | $853.23 | $18,488.29 |
| 2015-04-27 | $0.004685 | $0.005276 | $0.004345 | $0.004538 | $215.71 | $17,920.86 |
| 2015-04-28 | $0.004539 | $0.004861 | $0.004383 | $0.004516 | $149.57 | $17,881.45 |
| 2015-04-29 | $0.004518 | $0.005272 | $0.004518 | $0.004831 | $183.49 | $19,141.06 |
| 2015-04-30 | $0.004826 | $0.005265 | $0.004708 | $0.004927 | $180.12 | $19,523.68 |