Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01539 | $0.01589 | $0.01423 | $0.01510 | $1,785.33 | $76,418.01 |
| 2017-02-02 | $0.01510 | $0.02291 | $0.01459 | $0.01827 | $24,137.40 | $92,478.72 |
| 2017-02-03 | $0.01824 | $0.01870 | $0.01717 | $0.01733 | $2,619.85 | $87,723.99 |
| 2017-02-04 | $0.01728 | $0.02452 | $0.01657 | $0.02181 | $13,321.00 | $110,383 |
| 2017-02-05 | $0.02181 | $0.03914 | $0.02059 | $0.02597 | $111,109 | $131,480 |
| 2017-02-06 | $0.02600 | $0.02982 | $0.02286 | $0.02289 | $21,662.90 | $115,857 |
| 2017-02-07 | $0.02292 | $0.02407 | $0.01925 | $0.02256 | $10,727.30 | $114,200 |
| 2017-02-08 | $0.02258 | $0.02527 | $0.02226 | $0.02284 | $3,624.61 | $115,607 |
| 2017-02-09 | $0.02287 | $0.02390 | $0.02156 | $0.02285 | $3,174.38 | $115,666 |
| 2017-02-10 | $0.02288 | $0.03251 | $0.02087 | $0.02812 | $44,999.90 | $142,350 |
| 2017-02-11 | $0.02816 | $0.03581 | $0.02505 | $0.03059 | $27,436.70 | $154,825 |
| 2017-02-12 | $0.03063 | $0.03156 | $0.02881 | $0.02885 | $3,922.06 | $146,055 |
| 2017-02-13 | $0.02887 | $0.02921 | $0.02753 | $0.02754 | $10,501.50 | $139,428 |
| 2017-02-14 | $0.02742 | $0.03350 | $0.02624 | $0.02912 | $28,135.30 | $147,414 |
| 2017-02-15 | $0.02917 | $0.03147 | $0.02811 | $0.02811 | $6,533.77 | $142,276 |
| 2017-02-16 | $0.02812 | $0.03447 | $0.02812 | $0.03201 | $12,600.90 | $162,051 |
| 2017-02-17 | $0.03223 | $0.03569 | $0.03028 | $0.03252 | $12,374.60 | $164,640 |
| 2017-02-18 | $0.03263 | $0.03466 | $0.02974 | $0.02976 | $16,395.90 | $150,663 |
| 2017-02-19 | $0.02975 | $0.03180 | $0.02935 | $0.02959 | $5,137.69 | $149,796 |
| 2017-02-20 | $0.02962 | $0.03191 | $0.02882 | $0.03174 | $8,736.85 | $160,644 |
| 2017-02-21 | $0.03166 | $0.03366 | $0.02796 | $0.02833 | $13,363.00 | $143,394 |
| 2017-02-22 | $0.02832 | $0.03005 | $0.02790 | $0.02969 | $2,072.47 | $150,279 |
| 2017-02-23 | $0.02967 | $0.03157 | $0.02925 | $0.03101 | $4,066.12 | $156,994 |
| 2017-02-24 | $0.03067 | $0.03128 | $0.02841 | $0.02986 | $4,568.58 | $151,166 |
| 2017-02-25 | $0.02978 | $0.03003 | $0.02845 | $0.02931 | $3,715.56 | $148,350 |
| 2017-02-26 | $0.02931 | $0.02949 | $0.02680 | $0.02753 | $2,100.22 | $139,343 |
| 2017-02-27 | $0.02749 | $0.03012 | $0.02596 | $0.02596 | $3,022.35 | $131,429 |
| 2017-02-28 | $0.02600 | $0.03855 | $0.02502 | $0.03091 | $33,513.70 | $156,473 |