Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.003797 | $0.004244 | $0.003707 | $0.003871 | $144.40 | $18,481.90 |
| 2015-08-02 | $0.003866 | $0.004426 | $0.003739 | $0.003889 | $154.29 | $18,605.90 |
| 2015-08-03 | $0.003889 | $0.004497 | $0.003805 | $0.003841 | $172.26 | $18,411.62 |
| 2015-08-04 | $0.003835 | $0.004755 | $0.003787 | $0.004181 | $149.79 | $20,079.14 |
| 2015-08-05 | $0.004180 | $0.004188 | $0.003900 | $0.003916 | $77.09 | $18,849.79 |
| 2015-08-06 | $0.003916 | $0.004172 | $0.003829 | $0.003873 | $78.17 | $18,677.27 |
| 2015-08-07 | $0.003872 | $0.004454 | $0.003828 | $0.003910 | $95.06 | $18,889.35 |
| 2015-08-08 | $0.003912 | $0.003921 | $0.003513 | $0.003514 | $85.06 | $17,006.78 |
| 2015-08-09 | $0.003517 | $0.003759 | $0.003509 | $0.003542 | $52.14 | $17,141.96 |
| 2015-08-10 | $0.003543 | $0.003793 | $0.003449 | $0.003454 | $137.80 | $16,715.41 |
| 2015-08-11 | $0.003455 | $0.003515 | $0.003445 | $0.003513 | $103.14 | $17,004.65 |
| 2015-08-12 | $0.003514 | $0.003949 | $0.003450 | $0.003904 | $119.82 | $18,892.96 |
| 2015-08-13 | $0.003900 | $0.004003 | $0.003396 | $0.003396 | $157.19 | $16,437.80 |
| 2015-08-14 | $0.003398 | $0.003780 | $0.003318 | $0.003381 | $105.17 | $16,363.26 |
| 2015-08-15 | $0.003380 | $0.003686 | $0.003378 | $0.003402 | $83.65 | $16,697.07 |
| 2015-08-16 | $0.003403 | $0.003690 | $0.003269 | $0.003270 | $49.09 | $16,085.44 |
| 2015-08-17 | $0.003270 | $0.004619 | $0.003262 | $0.003750 | $262.40 | $18,483.10 |
| 2015-08-18 | $0.003750 | $0.003750 | $0.002919 | $0.002919 | $14.18 | $14,408.73 |
| 2015-08-19 | $0.002890 | $0.003314 | $0.002890 | $0.003136 | $24.03 | $15,500.57 |
| 2015-08-20 | $0.003136 | $0.003422 | $0.003102 | $0.003422 | $164.91 | $16,923.52 |
| 2015-08-21 | $0.003421 | $0.003421 | $0.003183 | $0.003187 | $66.28 | $15,771.87 |
| 2015-08-22 | $0.003185 | $0.003246 | $0.003059 | $0.003185 | $80.72 | $15,759.20 |
| 2015-08-23 | $0.003183 | $0.003557 | $0.002969 | $0.003557 | $58.14 | $17,621.17 |
| 2015-08-24 | $0.003554 | $0.003554 | $0.002700 | $0.002941 | $91.97 | $14,588.76 |
| 2015-08-25 | $0.002928 | $0.003002 | $0.002522 | $0.002956 | $651.16 | $14,688.39 |
| 2015-08-26 | $0.002955 | $0.003363 | $0.002605 | $0.003358 | $94.30 | $16,689.19 |
| 2015-08-27 | $0.003358 | $0.003456 | $0.003032 | $0.003302 | $166.63 | $16,421.27 |
| 2015-08-28 | $0.003305 | $0.003695 | $0.003008 | $0.003193 | $145.70 | $15,909.53 |
| 2015-08-29 | $0.003192 | $0.003655 | $0.003050 | $0.003410 | $119.23 | $17,002.21 |
| 2015-08-30 | $0.003410 | $0.003626 | $0.003175 | $0.003204 | $53.29 | $16,004.26 |
| 2015-08-31 | $0.003208 | $0.003557 | $0.003081 | $0.003269 | $247.90 | $16,342.20 |