Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.004255 | $0.004554 | $0.003922 | $0.004258 | $169.00 | $21,556.13 |
| 2015-12-02 | $0.004260 | $0.004304 | $0.003872 | $0.004253 | $326.64 | $21,529.05 |
| 2015-12-03 | $0.004257 | $0.005111 | $0.003948 | $0.005079 | $874.68 | $25,711.12 |
| 2015-12-04 | $0.005078 | $0.006229 | $0.004308 | $0.004903 | $1,678.46 | $24,816.77 |
| 2015-12-05 | $0.004904 | $0.006215 | $0.004653 | $0.005207 | $1,163.60 | $26,355.97 |
| 2015-12-06 | $0.005205 | $0.005964 | $0.004724 | $0.005733 | $208.20 | $29,019.39 |
| 2015-12-07 | $0.005692 | $0.005755 | $0.004932 | $0.005133 | $109.97 | $25,983.00 |
| 2015-12-08 | $0.005131 | $0.005877 | $0.004973 | $0.005336 | $356.59 | $27,009.88 |
| 2015-12-09 | $0.005368 | $0.006121 | $0.004774 | $0.004851 | $125.17 | $24,557.24 |
| 2015-12-10 | $0.004855 | $0.005280 | $0.004813 | $0.004888 | $66.74 | $24,745.14 |
| 2015-12-11 | $0.004887 | $0.006492 | $0.004851 | $0.005940 | $276.46 | $30,068.85 |
| 2015-12-12 | $0.005957 | $0.008308 | $0.004985 | $0.005514 | $1,257.93 | $27,913.14 |
| 2015-12-13 | $0.005670 | $0.008178 | $0.005067 | $0.006883 | $857.30 | $34,840.54 |
| 2015-12-14 | $0.006873 | $0.007926 | $0.006370 | $0.006932 | $555.35 | $35,088.68 |
| 2015-12-15 | $0.006929 | $0.008278 | $0.006429 | $0.007601 | $218.80 | $38,476.02 |
| 2015-12-16 | $0.007253 | $0.008579 | $0.006714 | $0.007659 | $714.08 | $38,769.11 |
| 2015-12-17 | $0.007664 | $0.007773 | $0.006481 | $0.007215 | $315.36 | $36,520.57 |
| 2015-12-18 | $0.007211 | $0.008547 | $0.006717 | $0.007130 | $1,138.16 | $36,092.43 |
| 2015-12-19 | $0.007129 | $0.01102 | $0.006049 | $0.01016 | $4,539.92 | $51,416.27 |
| 2015-12-20 | $0.009902 | $0.01066 | $0.008650 | $0.009333 | $1,232.15 | $47,244.27 |
| 2015-12-21 | $0.008938 | $0.009046 | $0.007752 | $0.008418 | $698.02 | $42,614.21 |
| 2015-12-22 | $0.008773 | $0.008773 | $0.006514 | $0.006883 | $679.45 | $34,839.38 |
| 2015-12-23 | $0.006871 | $0.008111 | $0.006516 | $0.007903 | $377.72 | $40,006.62 |
| 2015-12-24 | $0.008133 | $0.008133 | $0.007340 | $0.007613 | $220.55 | $38,536.16 |
| 2015-12-25 | $0.007611 | $0.01024 | $0.006523 | $0.009266 | $2,437.33 | $46,903.35 |
| 2015-12-26 | $0.009167 | $0.009490 | $0.008187 | $0.008405 | $1,340.60 | $42,545.11 |
| 2015-12-27 | $0.008434 | $0.009769 | $0.008018 | $0.009738 | $1,708.29 | $49,291.60 |
| 2015-12-28 | $0.009562 | $0.01055 | $0.008981 | $0.009536 | $1,434.09 | $48,271.60 |
| 2015-12-29 | $0.009535 | $0.01009 | $0.008650 | $0.008798 | $1,155.43 | $44,533.42 |
| 2015-12-30 | $0.008807 | $0.01044 | $0.008702 | $0.009399 | $788.59 | $47,579.88 |
| 2015-12-31 | $0.009405 | $0.009941 | $0.008918 | $0.009126 | $407.56 | $46,196.84 |