Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.004930 | $0.005001 | $0.004586 | $0.004739 | $360.46 | $18,778.10 |
| 2015-05-02 | $0.004732 | $0.004956 | $0.004551 | $0.004613 | $242.80 | $18,277.13 |
| 2015-05-03 | $0.004613 | $0.004883 | $0.004402 | $0.004474 | $227.75 | $17,727.89 |
| 2015-05-04 | $0.004474 | $0.004517 | $0.003740 | $0.004108 | $145.41 | $16,278.89 |
| 2015-05-05 | $0.004109 | $0.004493 | $0.003459 | $0.003766 | $220.92 | $14,922.41 |
| 2015-05-06 | $0.003766 | $0.004354 | $0.003430 | $0.003802 | $193.27 | $15,064.15 |
| 2015-05-07 | $0.003807 | $0.004408 | $0.003638 | $0.003986 | $191.45 | $15,794.71 |
| 2015-05-08 | $0.003989 | $0.004126 | $0.003696 | $0.004042 | $109.85 | $16,018.20 |
| 2015-05-09 | $0.004048 | $0.004181 | $0.003773 | $0.003922 | $99.20 | $15,540.04 |
| 2015-05-10 | $0.004289 | $0.005077 | $0.003774 | $0.004317 | $335.67 | $17,107.09 |
| 2015-05-11 | $0.004287 | $0.004949 | $0.004106 | $0.004352 | $154.26 | $17,246.33 |
| 2015-05-12 | $0.004356 | $0.004828 | $0.004341 | $0.004440 | $423.83 | $17,593.00 |
| 2015-05-13 | $0.004433 | $0.004808 | $0.004211 | $0.004261 | $208.32 | $16,882.81 |
| 2015-05-14 | $0.004258 | $0.004593 | $0.004082 | $0.004228 | $242.74 | $16,751.65 |
| 2015-05-15 | $0.004228 | $0.005032 | $0.004228 | $0.004742 | $127.77 | $18,791.18 |
| 2015-05-16 | $0.004743 | $0.004915 | $0.004401 | $0.004611 | $116.71 | $18,271.34 |
| 2015-05-17 | $0.004610 | $0.004706 | $0.004488 | $0.004494 | $90.64 | $17,805.43 |
| 2015-05-18 | $0.004494 | $0.004643 | $0.004022 | $0.004028 | $181.60 | $15,961.77 |
| 2015-05-19 | $0.004031 | $0.004354 | $0.003899 | $0.004020 | $255.43 | $15,929.40 |
| 2015-05-20 | $0.004020 | $0.004251 | $0.003973 | $0.003981 | $190.94 | $15,773.79 |
| 2015-05-21 | $0.003982 | $0.004105 | $0.003836 | $0.003843 | $261.82 | $15,228.79 |
| 2015-05-22 | $0.003843 | $0.004060 | $0.003840 | $0.004043 | $71.48 | $16,020.93 |
| 2015-05-23 | $0.004041 | $0.004190 | $0.003883 | $0.003887 | $85.76 | $15,401.36 |
| 2015-05-24 | $0.003886 | $0.004292 | $0.003759 | $0.004014 | $176.84 | $15,905.11 |
| 2015-05-25 | $0.004014 | $0.004014 | $0.003743 | $0.003807 | $97.44 | $15,086.86 |
| 2015-05-26 | $0.003808 | $0.004239 | $0.003666 | $0.003713 | $123.62 | $14,712.72 |
| 2015-05-27 | $0.003711 | $0.004202 | $0.003200 | $0.004148 | $125.86 | $16,435.68 |
| 2015-05-28 | $0.004147 | $0.004148 | $0.003338 | $0.003671 | $28.96 | $14,545.90 |
| 2015-05-29 | $0.003632 | $0.004074 | $0.003292 | $0.003563 | $55.66 | $14,118.03 |
| 2015-05-30 | $0.003563 | $0.003563 | $0.003331 | $0.003425 | $34.94 | $13,572.83 |
| 2015-05-31 | $0.003401 | $0.003420 | $0.003317 | $0.003323 | $28.20 | $13,168.66 |