Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.003326 | $0.003359 | $0.003187 | $0.003219 | $36.00 | $12,755.41 |
| 2015-06-02 | $0.003219 | $0.003231 | $0.003172 | $0.003186 | $50.49 | $12,625.21 |
| 2015-06-03 | $0.003186 | $0.003600 | $0.003171 | $0.003177 | $60.48 | $12,590.30 |
| 2015-06-04 | $0.003176 | $0.003784 | $0.003161 | $0.003213 | $106.48 | $12,730.77 |
| 2015-06-05 | $0.003214 | $0.003306 | $0.003166 | $0.003189 | $90.10 | $12,635.39 |
| 2015-06-06 | $0.003189 | $0.003680 | $0.003070 | $0.003446 | $149.57 | $13,655.01 |
| 2015-06-07 | $0.003446 | $0.003763 | $0.003236 | $0.003439 | $122.05 | $13,625.34 |
| 2015-06-08 | $0.003431 | $0.003738 | $0.003308 | $0.003313 | $240.33 | $13,126.54 |
| 2015-06-09 | $0.003312 | $0.003938 | $0.003244 | $0.003249 | $176.70 | $12,875.16 |
| 2015-06-10 | $0.003248 | $0.003256 | $0.003207 | $0.003236 | $42.91 | $12,823.69 |
| 2015-06-11 | $0.003236 | $0.004065 | $0.003235 | $0.003701 | $57.83 | $16,100.17 |
| 2015-06-12 | $0.003701 | $0.003703 | $0.003310 | $0.003400 | $43.30 | $14,815.45 |
| 2015-06-13 | $0.003399 | $0.003475 | $0.002863 | $0.003314 | $88.89 | $14,465.35 |
| 2015-06-14 | $0.003315 | $0.003789 | $0.003298 | $0.003421 | $167.66 | $14,954.47 |
| 2015-06-15 | $0.003421 | $0.004127 | $0.003398 | $0.003724 | $46.68 | $16,305.85 |
| 2015-06-16 | $0.003724 | $0.003904 | $0.003458 | $0.003607 | $125.29 | $15,815.80 |
| 2015-06-17 | $0.003614 | $0.003808 | $0.003550 | $0.003588 | $36.80 | $15,730.83 |
| 2015-06-18 | $0.003593 | $0.003869 | $0.003422 | $0.003811 | $42.57 | $16,710.20 |
| 2015-06-19 | $0.003813 | $0.003970 | $0.003417 | $0.003967 | $265.18 | $17,394.83 |
| 2015-06-20 | $0.003967 | $0.004500 | $0.003467 | $0.003660 | $332.84 | $16,050.21 |
| 2015-06-21 | $0.003660 | $0.004110 | $0.003629 | $0.003795 | $147.04 | $16,641.80 |
| 2015-06-22 | $0.003795 | $0.003851 | $0.003653 | $0.003724 | $141.38 | $16,330.18 |
| 2015-06-23 | $0.003724 | $0.003863 | $0.003690 | $0.003850 | $91.35 | $16,882.17 |
| 2015-06-24 | $0.003849 | $0.004278 | $0.003650 | $0.003653 | $116.97 | $16,018.60 |
| 2015-06-25 | $0.003653 | $0.004177 | $0.003646 | $0.003987 | $127.03 | $17,480.99 |
| 2015-06-26 | $0.003988 | $0.004195 | $0.003677 | $0.003732 | $73.96 | $16,362.71 |
| 2015-06-27 | $0.003732 | $0.004016 | $0.003728 | $0.003923 | $80.01 | $17,201.90 |
| 2015-06-28 | $0.003922 | $0.004175 | $0.003805 | $0.003907 | $158.04 | $17,131.18 |
| 2015-06-29 | $0.003907 | $0.004436 | $0.003900 | $0.004278 | $133.17 | $18,755.76 |
| 2015-06-30 | $0.004278 | $0.004443 | $0.003928 | $0.004133 | $307.80 | $18,121.73 |