Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.003375 | $0.003394 | $0.003261 | $0.003310 | $36.35 | $16,753.91 |
| 2015-10-02 | $0.003310 | $0.003316 | $0.002959 | $0.003118 | $68.44 | $15,782.92 |
| 2015-10-03 | $0.003118 | $0.003166 | $0.003022 | $0.003022 | $3.28 | $15,294.99 |
| 2015-10-04 | $0.003021 | $0.003587 | $0.002955 | $0.003048 | $78.38 | $15,428.63 |
| 2015-10-05 | $0.003049 | $0.003055 | $0.002914 | $0.002921 | $41.38 | $14,784.59 |
| 2015-10-06 | $0.002922 | $0.002996 | $0.002907 | $0.002987 | $85.07 | $15,119.79 |
| 2015-10-07 | $0.002987 | $0.002995 | $0.002876 | $0.002898 | $49.30 | $14,670.34 |
| 2015-10-08 | $0.002899 | $0.003073 | $0.002825 | $0.002905 | $99.72 | $14,705.42 |
| 2015-10-09 | $0.002904 | $0.003051 | $0.002822 | $0.002901 | $56.16 | $14,682.44 |
| 2015-10-10 | $0.002900 | $0.003021 | $0.002725 | $0.002852 | $107.96 | $14,436.93 |
| 2015-10-11 | $0.002853 | $0.002998 | $0.002765 | $0.002770 | $34.24 | $14,020.07 |
| 2015-10-12 | $0.002769 | $0.002918 | $0.002759 | $0.002887 | $35.06 | $14,615.37 |
| 2015-10-13 | $0.002887 | $0.003003 | $0.002869 | $0.002992 | $39.57 | $15,145.41 |
| 2015-10-14 | $0.002994 | $0.003023 | $0.002592 | $0.002646 | $151.90 | $13,395.88 |
| 2015-10-15 | $0.002645 | $0.003224 | $0.002645 | $0.003191 | $175.43 | $16,151.28 |
| 2015-10-16 | $0.003190 | $0.003316 | $0.003059 | $0.003202 | $53.56 | $16,208.18 |
| 2015-10-17 | $0.003205 | $0.003269 | $0.002820 | $0.002894 | $118.28 | $14,647.26 |
| 2015-10-18 | $0.002889 | $0.002910 | $0.002463 | $0.002517 | $153.60 | $12,738.68 |
| 2015-10-19 | $0.002516 | $0.002875 | $0.002490 | $0.002875 | $103.39 | $14,553.96 |
| 2015-10-20 | $0.002875 | $0.002935 | $0.002017 | $0.002512 | $147.57 | $12,716.76 |
| 2015-10-21 | $0.002512 | $0.003502 | $0.002507 | $0.002795 | $111.38 | $14,148.50 |
| 2015-10-22 | $0.002795 | $0.002813 | $0.002352 | $0.002352 | $146.74 | $11,907.30 |
| 2015-10-23 | $0.002464 | $0.002788 | $0.002419 | $0.002470 | $80.29 | $12,501.58 |
| 2015-10-24 | $0.002469 | $0.002875 | $0.002469 | $0.002598 | $83.00 | $13,153.26 |
| 2015-10-25 | $0.002598 | $0.003092 | $0.002588 | $0.002918 | $77.47 | $14,771.12 |
| 2015-10-26 | $0.002924 | $0.002959 | $0.002777 | $0.002823 | $56.35 | $14,290.18 |
| 2015-10-27 | $0.002823 | $0.002983 | $0.002607 | $0.002786 | $122.40 | $14,103.95 |
| 2015-10-28 | $0.002787 | $0.003024 | $0.002764 | $0.002960 | $43.67 | $14,981.25 |
| 2015-10-29 | $0.002957 | $0.003119 | $0.002868 | $0.003069 | $82.78 | $15,536.09 |
| 2015-10-30 | $0.003070 | $0.003309 | $0.002901 | $0.002937 | $121.36 | $14,865.68 |
| 2015-10-31 | $0.002937 | $0.002978 | $0.002707 | $0.002803 | $8.06 | $14,191.22 |