Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.005601 | $0.006042 | $0.005234 | $0.005473 | $690.81 | $27,706.21 |
| 2016-03-02 | $0.005437 | $0.005835 | $0.005086 | $0.005138 | $340.63 | $26,010.89 |
| 2016-03-03 | $0.005131 | $0.005392 | $0.004325 | $0.004528 | $453.04 | $22,918.92 |
| 2016-03-04 | $0.004525 | $0.005219 | $0.004325 | $0.004800 | $538.22 | $24,299.89 |
| 2016-03-05 | $0.004775 | $0.004985 | $0.003885 | $0.004404 | $362.97 | $22,291.99 |
| 2016-03-06 | $0.004243 | $0.006248 | $0.004228 | $0.004822 | $1,207.47 | $24,407.20 |
| 2016-03-07 | $0.004998 | $0.006661 | $0.004880 | $0.006278 | $1,338.92 | $31,780.11 |
| 2016-03-08 | $0.006276 | $0.007028 | $0.006069 | $0.006557 | $933.07 | $33,193.37 |
| 2016-03-09 | $0.006556 | $0.006591 | $0.005865 | $0.005937 | $296.12 | $30,054.93 |
| 2016-03-10 | $0.005938 | $0.006656 | $0.005887 | $0.006402 | $635.70 | $32,409.37 |
| 2016-03-11 | $0.006403 | $0.006692 | $0.005269 | $0.005859 | $613.78 | $29,659.84 |
| 2016-03-12 | $0.005861 | $0.006022 | $0.005711 | $0.005942 | $220.70 | $30,079.28 |
| 2016-03-13 | $0.005940 | $0.006684 | $0.005929 | $0.006317 | $393.54 | $31,976.67 |
| 2016-03-14 | $0.006316 | $0.006395 | $0.005736 | $0.005824 | $226.84 | $29,479.23 |
| 2016-03-15 | $0.005824 | $0.006030 | $0.005496 | $0.005590 | $222.81 | $28,298.92 |
| 2016-03-16 | $0.005592 | $0.005741 | $0.005173 | $0.005173 | $201.84 | $26,185.94 |
| 2016-03-17 | $0.005172 | $0.006335 | $0.005122 | $0.006220 | $287.41 | $31,487.52 |
| 2016-03-18 | $0.006220 | $0.006667 | $0.005838 | $0.005971 | $536.54 | $30,222.94 |
| 2016-03-19 | $0.005965 | $0.007494 | $0.005700 | $0.006932 | $1,042.97 | $35,088.94 |
| 2016-03-20 | $0.006931 | $0.007556 | $0.005905 | $0.006479 | $1,225.78 | $32,798.73 |
| 2016-03-21 | $0.006475 | $0.007161 | $0.006475 | $0.007021 | $318.38 | $35,542.19 |
| 2016-03-22 | $0.007214 | $0.007471 | $0.006833 | $0.007272 | $494.62 | $36,809.26 |
| 2016-03-23 | $0.007272 | $0.007834 | $0.006799 | $0.007199 | $825.64 | $36,442.21 |
| 2016-03-24 | $0.007200 | $0.007363 | $0.006725 | $0.006942 | $1,043.44 | $35,141.48 |
| 2016-03-25 | $0.006942 | $0.008006 | $0.006941 | $0.007372 | $674.86 | $37,316.52 |
| 2016-03-26 | $0.007371 | $0.007756 | $0.007000 | $0.007547 | $612.64 | $38,201.97 |
| 2016-03-27 | $0.007547 | $0.008179 | $0.007089 | $0.007377 | $783.81 | $37,340.77 |
| 2016-03-28 | $0.007417 | $0.007605 | $0.007075 | $0.007127 | $251.45 | $36,076.79 |
| 2016-03-29 | $0.007129 | $0.007166 | $0.006666 | $0.006747 | $545.63 | $34,155.25 |
| 2016-03-30 | $0.006748 | $0.006753 | $0.006591 | $0.006642 | $77.43 | $33,621.92 |
| 2016-03-31 | $0.006641 | $0.006691 | $0.006326 | $0.006640 | $786.69 | $33,611.14 |