Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.002805 | $0.002919 | $0.002393 | $0.002885 | $180.10 | $14,603.98 |
| 2015-11-02 | $0.002893 | $0.003264 | $0.002883 | $0.003222 | $104.45 | $16,309.11 |
| 2015-11-03 | $0.003227 | $0.003466 | $0.002328 | $0.003050 | $431.16 | $15,441.08 |
| 2015-11-04 | $0.003068 | $0.003390 | $0.002073 | $0.002298 | $326.10 | $11,633.29 |
| 2015-11-05 | $0.002313 | $0.002527 | $0.002079 | $0.002118 | $164.27 | $10,723.65 |
| 2015-11-06 | $0.002111 | $0.002349 | $0.001932 | $0.002274 | $92.75 | $11,508.66 |
| 2015-11-07 | $0.002277 | $0.003110 | $0.002276 | $0.002720 | $109.60 | $13,770.26 |
| 2015-11-08 | $0.002717 | $0.003175 | $0.002523 | $0.002625 | $41.52 | $13,287.50 |
| 2015-11-09 | $0.002632 | $0.004682 | $0.002559 | $0.002931 | $168.07 | $14,836.68 |
| 2015-11-10 | $0.002923 | $0.002927 | $0.002411 | $0.002541 | $42.96 | $12,860.83 |
| 2015-11-11 | $0.002542 | $0.002565 | $0.002249 | $0.002314 | $31.80 | $11,713.42 |
| 2015-11-12 | $0.002315 | $0.002589 | $0.001868 | $0.002403 | $201.67 | $12,163.33 |
| 2015-11-13 | $0.002358 | $0.002434 | $0.002243 | $0.002339 | $54.89 | $11,841.14 |
| 2015-11-14 | $0.002343 | $0.002482 | $0.002278 | $0.002443 | $115.32 | $12,368.80 |
| 2015-11-15 | $0.002444 | $0.002541 | $0.002360 | $0.002435 | $361.48 | $12,327.75 |
| 2015-11-16 | $0.002456 | $0.002681 | $0.002355 | $0.002574 | $108.96 | $13,030.55 |
| 2015-11-17 | $0.002575 | $0.002675 | $0.002572 | $0.002658 | $21.32 | $13,455.31 |
| 2015-11-18 | $0.002659 | $0.002677 | $0.002320 | $0.002324 | $75.11 | $11,762.37 |
| 2015-11-19 | $0.002325 | $0.002600 | $0.002187 | $0.002473 | $145.44 | $12,518.53 |
| 2015-11-20 | $0.002474 | $0.002476 | $0.002225 | $0.002247 | $35.07 | $11,373.00 |
| 2015-11-21 | $0.002244 | $0.002623 | $0.001979 | $0.002317 | $339.58 | $11,730.89 |
| 2015-11-22 | $0.002319 | $0.003299 | $0.002298 | $0.003243 | $383.92 | $16,417.79 |
| 2015-11-23 | $0.003246 | $0.003878 | $0.002906 | $0.003342 | $273.29 | $16,916.20 |
| 2015-11-24 | $0.003342 | $0.004031 | $0.003226 | $0.003512 | $353.50 | $17,779.72 |
| 2015-11-25 | $0.003512 | $0.003911 | $0.003439 | $0.003897 | $179.83 | $19,726.06 |
| 2015-11-26 | $0.003895 | $0.004092 | $0.003409 | $0.003683 | $337.35 | $18,644.16 |
| 2015-11-27 | $0.003658 | $0.003853 | $0.003303 | $0.003498 | $439.65 | $17,705.97 |
| 2015-11-28 | $0.003494 | $0.004402 | $0.003437 | $0.004367 | $494.08 | $22,104.95 |
| 2015-11-29 | $0.004372 | $0.004495 | $0.004082 | $0.004495 | $716.46 | $22,753.60 |
| 2015-11-30 | $0.004493 | $0.005015 | $0.004008 | $0.004255 | $754.46 | $21,540.18 |