Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01565 | $0.01574 | $0.01540 | $0.01555 | $21.94 | $120,009 |
| 2018-07-02 | $0.01555 | $0.01629 | $0.01539 | $0.01625 | $47.47 | $125,453 |
| 2018-07-03 | $0.01618 | $0.01654 | $0.01587 | $0.01593 | $54.10 | $122,976 |
| 2018-07-04 | $0.01593 | $0.01684 | $0.01471 | $0.01472 | $282.75 | $113,652 |
| 2018-07-05 | $0.01476 | $0.01517 | $0.01466 | $0.01490 | $14.50 | $115,035 |
| 2018-07-06 | $0.01497 | $0.01558 | $0.01444 | $0.01468 | $50.09 | $113,278 |
| 2018-07-07 | $0.01465 | $0.01467 | $0.01365 | $0.01441 | $22.66 | $111,245 |
| 2018-07-08 | $0.01440 | $0.01442 | $0.01400 | $0.01402 | $18.25 | $108,226 |
| 2018-07-09 | $0.01402 | $0.01426 | $0.01397 | $0.01407 | $10.03 | $108,588 |
| 2018-07-10 | $0.01406 | $0.01409 | $0.01289 | $0.01289 | $82.34 | $99,499.49 |
| 2018-07-11 | $0.01289 | $0.01334 | $0.01289 | $0.01317 | $52.36 | $101,626 |
| 2018-07-12 | $0.01316 | $0.01316 | $0.01268 | $0.01291 | $15.35 | $99,646.92 |
| 2018-07-13 | $0.01292 | $0.01306 | $0.01280 | $0.01295 | $23.67 | $99,930.97 |
| 2018-07-14 | $0.01291 | $0.01365 | $0.01270 | $0.01278 | $53.06 | $98,684.37 |
| 2018-07-15 | $0.01278 | $0.01318 | $0.01274 | $0.01303 | $37.32 | $100,583 |
| 2018-07-16 | $0.01305 | $0.01384 | $0.01301 | $0.01384 | $166.33 | $106,806 |
| 2018-07-17 | $0.01380 | $0.01540 | $0.01375 | $0.01524 | $39.20 | $117,651 |
| 2018-07-18 | $0.01524 | $0.01567 | $0.01484 | $0.01505 | $87.75 | $116,143 |
| 2018-07-19 | $0.01504 | $0.01531 | $0.01489 | $0.01523 | $67.89 | $117,572 |
| 2018-07-20 | $0.01524 | $0.01567 | $0.01495 | $0.01504 | $46.02 | $116,080 |
| 2018-07-21 | $0.01503 | $0.01521 | $0.01488 | $0.01511 | $25.16 | $116,601 |
| 2018-07-22 | $0.01510 | $0.01539 | $0.01504 | $0.01510 | $30.84 | $116,588 |
| 2018-07-23 | $0.01509 | $0.01587 | $0.01509 | $0.01572 | $131.83 | $121,333 |
| 2018-07-24 | $0.01574 | $0.01720 | $0.01571 | $0.01720 | $16.54 | $132,789 |
| 2018-07-25 | $0.01688 | $0.01728 | $0.01648 | $0.01668 | $35.51 | $128,717 |
| 2018-07-26 | $0.01667 | $0.01692 | $0.01606 | $0.01631 | $39.48 | $125,861 |
| 2018-07-27 | $0.01630 | $0.01761 | $0.01621 | $0.01696 | $13.77 | $130,923 |
| 2018-07-28 | $0.01700 | $0.01707 | $0.01650 | $0.01670 | $30.04 | $128,901 |
| 2018-07-29 | $0.01677 | $0.01711 | $0.01658 | $0.01700 | $4.87 | $131,252 |
| 2018-07-30 | $0.01701 | $0.01705 | $0.01630 | $0.01685 | $4.83 | $130,052 |
| 2018-07-31 | $0.01660 | $0.01662 | $0.01563 | $0.01579 | $19.80 | $121,876 |