Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.009127 | $0.009433 | $0.009007 | $0.009333 | $178.20 | $47,242.95 |
| 2016-01-02 | $0.009341 | $0.01001 | $0.008860 | $0.009654 | $590.69 | $48,866.84 |
| 2016-01-03 | $0.009657 | $0.01088 | $0.008850 | $0.009933 | $212.06 | $50,279.14 |
| 2016-01-04 | $0.009936 | $0.01138 | $0.009936 | $0.01138 | $2,008.81 | $57,594.95 |
| 2016-01-05 | $0.01108 | $0.01461 | $0.01029 | $0.01451 | $4,575.97 | $73,470.40 |
| 2016-01-06 | $0.01451 | $0.02329 | $0.01423 | $0.01764 | $11,010.90 | $89,291.18 |
| 2016-01-07 | $0.01759 | $0.02216 | $0.01759 | $0.01872 | $4,412.70 | $94,759.16 |
| 2016-01-08 | $0.01869 | $0.02052 | $0.01574 | $0.01770 | $2,121.40 | $89,611.61 |
| 2016-01-09 | $0.01770 | $0.01799 | $0.01339 | $0.01476 | $1,862.99 | $74,738.43 |
| 2016-01-10 | $0.01488 | $0.02376 | $0.01302 | $0.02050 | $6,736.42 | $103,746 |
| 2016-01-11 | $0.02051 | $0.02193 | $0.01903 | $0.01971 | $2,291.23 | $99,751.30 |
| 2016-01-12 | $0.01970 | $0.02036 | $0.01670 | $0.01790 | $2,839.93 | $90,622.49 |
| 2016-01-13 | $0.01775 | $0.01822 | $0.01492 | $0.01511 | $2,654.86 | $76,480.77 |
| 2016-01-14 | $0.01511 | $0.01551 | $0.01372 | $0.01543 | $2,366.16 | $78,086.44 |
| 2016-01-15 | $0.01542 | $0.01759 | $0.01361 | $0.01379 | $4,481.75 | $69,799.94 |
| 2016-01-16 | $0.01376 | $0.01868 | $0.01228 | $0.01316 | $5,328.93 | $66,597.22 |
| 2016-01-17 | $0.01315 | $0.01420 | $0.01192 | $0.01354 | $3,161.07 | $68,544.57 |
| 2016-01-18 | $0.01352 | $0.01379 | $0.01284 | $0.01306 | $1,087.28 | $66,086.97 |
| 2016-01-19 | $0.01306 | $0.01462 | $0.01206 | $0.01217 | $1,752.27 | $61,617.22 |
| 2016-01-20 | $0.01216 | $0.01352 | $0.01146 | $0.01219 | $1,832.74 | $61,692.64 |
| 2016-01-21 | $0.01214 | $0.01329 | $0.01194 | $0.01204 | $541.55 | $60,950.05 |
| 2016-01-22 | $0.01208 | $0.01230 | $0.01089 | $0.01144 | $782.02 | $57,929.04 |
| 2016-01-23 | $0.01145 | $0.01354 | $0.01145 | $0.01241 | $707.96 | $62,794.64 |
| 2016-01-24 | $0.01240 | $0.01328 | $0.01238 | $0.01241 | $639.09 | $62,822.99 |
| 2016-01-25 | $0.01295 | $0.01429 | $0.01227 | $0.01424 | $1,260.79 | $72,077.84 |
| 2016-01-26 | $0.01424 | $0.01608 | $0.01257 | $0.01309 | $2,162.04 | $66,245.91 |
| 2016-01-27 | $0.01308 | $0.01391 | $0.01187 | $0.01284 | $2,443.75 | $64,996.61 |
| 2016-01-28 | $0.01284 | $0.01333 | $0.01162 | $0.01288 | $1,137.77 | $65,179.85 |
| 2016-01-29 | $0.01287 | $0.01331 | $0.01236 | $0.01298 | $436.77 | $65,697.70 |
| 2016-01-30 | $0.01296 | $0.01414 | $0.01243 | $0.01405 | $940.62 | $71,124.16 |
| 2016-01-31 | $0.01423 | $0.01472 | $0.01295 | $0.01394 | $1,633.55 | $70,554.69 |