Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.003267 | $0.003428 | $0.003062 | $0.003075 | $87.07 | $15,389.91 |
| 2015-09-02 | $0.003076 | $0.003405 | $0.003038 | $0.003177 | $35.68 | $15,925.97 |
| 2015-09-03 | $0.003178 | $0.003302 | $0.003151 | $0.003168 | $20.12 | $15,898.76 |
| 2015-09-04 | $0.003168 | $0.003346 | $0.002981 | $0.003065 | $86.27 | $15,406.42 |
| 2015-09-05 | $0.003063 | $0.003246 | $0.002799 | $0.003201 | $155.93 | $16,109.21 |
| 2015-09-06 | $0.003201 | $0.003529 | $0.003100 | $0.003304 | $133.93 | $16,651.35 |
| 2015-09-07 | $0.003303 | $0.003543 | $0.003027 | $0.003290 | $97.23 | $16,599.39 |
| 2015-09-08 | $0.003287 | $0.003605 | $0.003151 | $0.003402 | $71.57 | $17,170.23 |
| 2015-09-09 | $0.003401 | $0.003428 | $0.003098 | $0.003428 | $25.36 | $17,319.24 |
| 2015-09-10 | $0.003429 | $0.003471 | $0.003110 | $0.003409 | $151.28 | $17,227.99 |
| 2015-09-11 | $0.003403 | $0.003454 | $0.003208 | $0.003210 | $11.35 | $16,222.47 |
| 2015-09-12 | $0.003209 | $0.003271 | $0.003191 | $0.003213 | $8.34 | $16,239.30 |
| 2015-09-13 | $0.003214 | $0.003218 | $0.002998 | $0.003161 | $45.91 | $15,976.71 |
| 2015-09-14 | $0.003157 | $0.003174 | $0.002968 | $0.003070 | $50.21 | $15,527.67 |
| 2015-09-15 | $0.003070 | $0.003509 | $0.002996 | $0.003009 | $162.10 | $15,229.24 |
| 2015-09-16 | $0.003008 | $0.003201 | $0.002783 | $0.002973 | $95.19 | $15,047.41 |
| 2015-09-17 | $0.002973 | $0.003293 | $0.002971 | $0.003111 | $160.79 | $15,750.22 |
| 2015-09-18 | $0.003111 | $0.003288 | $0.002928 | $0.003051 | $67.96 | $15,443.51 |
| 2015-09-19 | $0.003050 | $0.003110 | $0.002942 | $0.002981 | $38.96 | $15,091.90 |
| 2015-09-20 | $0.002981 | $0.003030 | $0.002973 | $0.002982 | $38.38 | $15,096.26 |
| 2015-09-21 | $0.002983 | $0.003238 | $0.002930 | $0.002935 | $168.98 | $14,857.63 |
| 2015-09-22 | $0.002938 | $0.003087 | $0.002915 | $0.002996 | $62.58 | $15,164.64 |
| 2015-09-23 | $0.002996 | $0.003116 | $0.002988 | $0.003115 | $218.84 | $15,768.95 |
| 2015-09-24 | $0.003115 | $0.003119 | $0.002912 | $0.002979 | $32.41 | $15,077.27 |
| 2015-09-25 | $0.002978 | $0.003063 | $0.002943 | $0.003011 | $2.16 | $15,239.71 |
| 2015-09-26 | $0.003010 | $0.003206 | $0.002963 | $0.003089 | $86.02 | $15,634.70 |
| 2015-09-27 | $0.003088 | $0.003384 | $0.003042 | $0.003258 | $154.01 | $16,491.24 |
| 2015-09-28 | $0.003258 | $0.003694 | $0.003060 | $0.003163 | $101.07 | $16,011.77 |
| 2015-09-29 | $0.003163 | $0.003215 | $0.002944 | $0.002954 | $59.05 | $14,951.08 |
| 2015-09-30 | $0.002955 | $0.003386 | $0.002944 | $0.003375 | $145.67 | $17,084.36 |