Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.004132 | $0.004238 | $0.003879 | $0.004190 | $317.36 | $18,372.84 |
| 2015-07-02 | $0.004190 | $0.005251 | $0.004048 | $0.004558 | $996.49 | $20,577.40 |
| 2015-07-03 | $0.004557 | $0.005423 | $0.004507 | $0.004895 | $613.59 | $22,144.78 |
| 2015-07-04 | $0.004897 | $0.005116 | $0.004814 | $0.004958 | $119.24 | $22,481.07 |
| 2015-07-05 | $0.004957 | $0.005011 | $0.004708 | $0.004962 | $48.72 | $22,548.75 |
| 2015-07-06 | $0.004964 | $0.005798 | $0.004883 | $0.005010 | $392.41 | $22,800.42 |
| 2015-07-07 | $0.005008 | $0.006504 | $0.005008 | $0.005509 | $862.12 | $25,109.35 |
| 2015-07-08 | $0.005499 | $0.005889 | $0.005384 | $0.005670 | $184.89 | $25,842.44 |
| 2015-07-09 | $0.005674 | $0.006024 | $0.005479 | $0.005490 | $226.22 | $25,022.25 |
| 2015-07-10 | $0.005485 | $0.006506 | $0.005291 | $0.005555 | $853.92 | $25,470.67 |
| 2015-07-11 | $0.005552 | $0.006985 | $0.005424 | $0.006863 | $793.30 | $31,493.97 |
| 2015-07-12 | $0.006863 | $0.007091 | $0.006042 | $0.006273 | $274.74 | $28,815.87 |
| 2015-07-13 | $0.006280 | $0.006582 | $0.005576 | $0.005681 | $178.35 | $26,142.37 |
| 2015-07-14 | $0.005681 | $0.005681 | $0.004902 | $0.005142 | $189.10 | $23,699.11 |
| 2015-07-15 | $0.005137 | $0.005237 | $0.004420 | $0.004434 | $461.52 | $20,479.41 |
| 2015-07-16 | $0.004434 | $0.004547 | $0.003940 | $0.003987 | $387.91 | $18,456.28 |
| 2015-07-17 | $0.003987 | $0.004763 | $0.003900 | $0.003941 | $207.35 | $18,276.61 |
| 2015-07-18 | $0.003938 | $0.004413 | $0.003831 | $0.003886 | $112.76 | $18,036.22 |
| 2015-07-19 | $0.003888 | $0.004196 | $0.003811 | $0.004117 | $46.66 | $19,142.73 |
| 2015-07-20 | $0.004120 | $0.004899 | $0.004110 | $0.004169 | $53.25 | $19,417.51 |
| 2015-07-21 | $0.004178 | $0.004409 | $0.004161 | $0.004173 | $91.69 | $19,475.32 |
| 2015-07-22 | $0.004167 | $0.004329 | $0.004149 | $0.004191 | $79.98 | $19,589.93 |
| 2015-07-23 | $0.004191 | $0.004394 | $0.003867 | $0.003870 | $258.60 | $18,126.38 |
| 2015-07-24 | $0.003869 | $0.004864 | $0.003859 | $0.004057 | $235.76 | $19,044.78 |
| 2015-07-25 | $0.004055 | $0.004073 | $0.003920 | $0.003962 | $114.57 | $18,635.62 |
| 2015-07-26 | $0.003962 | $0.004709 | $0.003874 | $0.004255 | $189.51 | $20,055.23 |
| 2015-07-27 | $0.004255 | $0.004618 | $0.003920 | $0.003973 | $163.04 | $18,768.94 |
| 2015-07-28 | $0.003973 | $0.004268 | $0.003944 | $0.004080 | $81.82 | $19,310.51 |
| 2015-07-29 | $0.004080 | $0.004105 | $0.003883 | $0.003893 | $116.65 | $18,464.81 |
| 2015-07-30 | $0.003893 | $0.004081 | $0.003833 | $0.003845 | $53.09 | $18,276.74 |
| 2015-07-31 | $0.003843 | $0.004091 | $0.003753 | $0.003795 | $102.73 | $18,077.21 |