Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.005336 | $0.005399 | $0.005263 | $0.005393 | $86.06 | $27,301.00 |
| 2016-05-02 | $0.005396 | $0.005585 | $0.005126 | $0.005199 | $315.58 | $26,317.50 |
| 2016-05-03 | $0.005200 | $0.005293 | $0.005181 | $0.005248 | $48.49 | $26,567.61 |
| 2016-05-04 | $0.005248 | $0.005667 | $0.005107 | $0.005112 | $234.46 | $25,877.56 |
| 2016-05-05 | $0.005112 | $0.005679 | $0.005001 | $0.005348 | $158.65 | $27,070.12 |
| 2016-05-06 | $0.005348 | $0.005866 | $0.004987 | $0.005333 | $182.40 | $26,995.30 |
| 2016-05-07 | $0.005331 | $0.006336 | $0.005084 | $0.005757 | $222.98 | $29,143.51 |
| 2016-05-08 | $0.005759 | $0.006218 | $0.005412 | $0.005539 | $27.70 | $28,037.06 |
| 2016-05-09 | $0.005538 | $0.005978 | $0.005110 | $0.005187 | $370.65 | $26,259.13 |
| 2016-05-10 | $0.004741 | $0.005191 | $0.002892 | $0.004121 | $3,787.12 | $20,860.71 |
| 2016-05-11 | $0.004294 | $0.004696 | $0.004102 | $0.004110 | $327.41 | $20,803.31 |
| 2016-05-12 | $0.004111 | $0.004116 | $0.003795 | $0.003877 | $364.14 | $19,625.84 |
| 2016-05-13 | $0.003877 | $0.004198 | $0.003675 | $0.003720 | $326.72 | $18,829.79 |
| 2016-05-14 | $0.003720 | $0.003933 | $0.003594 | $0.003742 | $148.55 | $18,944.24 |
| 2016-05-15 | $0.003734 | $0.004695 | $0.003734 | $0.004185 | $892.30 | $21,183.67 |
| 2016-05-16 | $0.004254 | $0.004280 | $0.003911 | $0.003911 | $121.57 | $19,795.92 |
| 2016-05-17 | $0.003908 | $0.004356 | $0.003649 | $0.004355 | $192.86 | $22,045.57 |
| 2016-05-18 | $0.004355 | $0.004355 | $0.003636 | $0.003637 | $239.10 | $18,408.32 |
| 2016-05-19 | $0.003636 | $0.004153 | $0.003576 | $0.003576 | $194.65 | $18,102.98 |
| 2016-05-20 | $0.003569 | $0.004215 | $0.003569 | $0.004041 | $155.64 | $20,454.94 |
| 2016-05-21 | $0.004043 | $0.004806 | $0.003628 | $0.004015 | $908.04 | $20,325.35 |
| 2016-05-22 | $0.004015 | $0.004130 | $0.003880 | $0.003966 | $194.66 | $20,075.39 |
| 2016-05-23 | $0.003965 | $0.004030 | $0.003682 | $0.003791 | $267.93 | $19,192.18 |
| 2016-05-24 | $0.003791 | $0.004159 | $0.003729 | $0.003801 | $132.04 | $19,238.19 |
| 2016-05-25 | $0.003800 | $0.003839 | $0.003644 | $0.003686 | $142.00 | $18,656.41 |
| 2016-05-26 | $0.003686 | $0.003801 | $0.003253 | $0.003441 | $258.13 | $17,416.88 |
| 2016-05-27 | $0.003441 | $0.003558 | $0.003371 | $0.003463 | $58.85 | $17,528.30 |
| 2016-05-28 | $0.003461 | $0.004057 | $0.003445 | $0.004048 | $236.89 | $20,493.21 |
| 2016-05-29 | $0.004044 | $0.004049 | $0.003627 | $0.003799 | $173.66 | $19,231.51 |
| 2016-05-30 | $0.003804 | $0.004167 | $0.003657 | $0.003728 | $77.87 | $18,870.03 |
| 2016-05-31 | $0.003722 | $0.004415 | $0.003573 | $0.003874 | $265.13 | $19,611.11 |