Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.006639 | $0.007544 | $0.006392 | $0.006988 | $2,256.23 | $35,374.94 |
| 2016-04-02 | $0.006991 | $0.008133 | $0.006743 | $0.007472 | $1,108.21 | $37,825.61 |
| 2016-04-03 | $0.007473 | $0.009027 | $0.007444 | $0.008933 | $1,227.79 | $45,218.96 |
| 2016-04-04 | $0.008938 | $0.01025 | $0.008500 | $0.008796 | $1,207.33 | $44,526.53 |
| 2016-04-05 | $0.008791 | $0.008910 | $0.007812 | $0.007836 | $426.04 | $39,663.67 |
| 2016-04-06 | $0.007836 | $0.009955 | $0.007804 | $0.008172 | $581.99 | $41,364.65 |
| 2016-04-07 | $0.008175 | $0.008220 | $0.007128 | $0.008034 | $850.67 | $40,670.30 |
| 2016-04-08 | $0.008036 | $0.008070 | $0.007697 | $0.007988 | $193.22 | $40,437.35 |
| 2016-04-09 | $0.007990 | $0.01394 | $0.007837 | $0.009723 | $4,683.99 | $49,217.54 |
| 2016-04-10 | $0.009725 | $0.01001 | $0.008850 | $0.009057 | $629.51 | $45,848.58 |
| 2016-04-11 | $0.009059 | $0.009059 | $0.007712 | $0.008026 | $474.92 | $40,625.50 |
| 2016-04-12 | $0.008028 | $0.008172 | $0.007451 | $0.007704 | $607.70 | $38,996.50 |
| 2016-04-13 | $0.007701 | $0.007757 | $0.007469 | $0.007612 | $198.67 | $38,529.78 |
| 2016-04-14 | $0.007611 | $0.007627 | $0.007172 | $0.007486 | $136.17 | $37,893.03 |
| 2016-04-15 | $0.007488 | $0.007500 | $0.006455 | $0.006923 | $624.14 | $35,042.82 |
| 2016-04-16 | $0.006922 | $0.007057 | $0.006083 | $0.006084 | $472.67 | $30,794.99 |
| 2016-04-17 | $0.006086 | $0.006561 | $0.005829 | $0.005975 | $420.48 | $30,246.88 |
| 2016-04-18 | $0.005977 | $0.006924 | $0.005869 | $0.006207 | $426.12 | $31,418.73 |
| 2016-04-19 | $0.006208 | $0.006276 | $0.005944 | $0.006099 | $88.61 | $30,871.58 |
| 2016-04-20 | $0.006098 | $0.006153 | $0.005744 | $0.006079 | $219.19 | $30,773.53 |
| 2016-04-21 | $0.006080 | $0.006250 | $0.005942 | $0.006151 | $195.57 | $31,137.64 |
| 2016-04-22 | $0.006153 | $0.006219 | $0.005872 | $0.006068 | $123.04 | $30,716.08 |
| 2016-04-23 | $0.006069 | $0.006317 | $0.005733 | $0.005817 | $250.09 | $29,443.59 |
| 2016-04-24 | $0.005818 | $0.005903 | $0.005524 | $0.005529 | $140.26 | $27,988.97 |
| 2016-04-25 | $0.005528 | $0.005792 | $0.004998 | $0.005526 | $252.15 | $27,973.18 |
| 2016-04-26 | $0.005516 | $0.005866 | $0.005261 | $0.005362 | $157.86 | $27,142.40 |
| 2016-04-27 | $0.005361 | $0.005568 | $0.005195 | $0.005412 | $92.42 | $27,393.83 |
| 2016-04-28 | $0.005418 | $0.005441 | $0.004948 | $0.005223 | $214.65 | $26,440.20 |
| 2016-04-29 | $0.005223 | $0.005452 | $0.005181 | $0.005320 | $84.74 | $26,929.70 |
| 2016-04-30 | $0.005318 | $0.005447 | $0.005273 | $0.005335 | $37.83 | $27,003.70 |