Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01580 | $0.01581 | $0.01526 | $0.01567 | $794.26 | $120,974 |
| 2018-08-02 | $0.01568 | $0.01586 | $0.01545 | $0.01553 | $769.55 | $119,905 |
| 2018-08-03 | $0.01527 | $0.01567 | $0.01505 | $0.01512 | $8.19 | $116,711 |
| 2018-08-04 | $0.01514 | $0.01527 | $0.01421 | $0.01430 | $4.00 | $110,395 |
| 2018-08-05 | $0.01431 | $0.01475 | $0.01410 | $0.01437 | $42.98 | $110,903 |
| 2018-08-06 | $0.01439 | $0.01460 | $0.01401 | $0.01416 | $13.01 | $109,303 |
| 2018-08-07 | $0.01416 | $0.01457 | $0.01371 | $0.01371 | $15.37 | $105,796 |
| 2018-08-08 | $0.01372 | $0.01372 | $0.01137 | $0.01141 | $696.11 | $88,060.10 |
| 2018-08-09 | $0.01143 | $0.01160 | $0.01005 | $0.01021 | $9.32 | $78,824.46 |
| 2018-08-10 | $0.01020 | $0.01025 | $0.009467 | $0.009677 | $48.98 | $74,699.26 |
| 2018-08-11 | $0.009668 | $0.01015 | $0.009510 | $0.01004 | $39.75 | $77,521.51 |
| 2018-08-12 | $0.009919 | $0.01033 | $0.009710 | $0.01018 | $12.38 | $78,611.42 |
| 2018-08-13 | $0.01018 | $0.01045 | $0.008713 | $0.008715 | $125.15 | $67,271.92 |
| 2018-08-14 | $0.008707 | $0.008707 | $0.008241 | $0.008621 | $169.15 | $66,541.86 |
| 2018-08-15 | $0.008614 | $0.009283 | $0.008612 | $0.008734 | $65.20 | $67,418.03 |
| 2018-08-16 | $0.008722 | $0.009005 | $0.008666 | $0.008783 | $22.00 | $67,793.87 |
| 2018-08-17 | $0.008784 | $0.009141 | $0.008763 | $0.009139 | $8.60 | $70,545.65 |
| 2018-08-18 | $0.009160 | $0.01038 | $0.008996 | $0.01031 | $105.05 | $79,554.67 |
| 2018-08-19 | $0.01031 | $0.01032 | $0.008834 | $0.009029 | $33.10 | $69,697.58 |
| 2018-08-20 | $0.009015 | $0.009081 | $0.008713 | $0.008742 | $8.60 | $67,475.31 |
| 2018-08-21 | $0.008729 | $0.009036 | $0.008727 | $0.009013 | $10.32 | $69,567.36 |
| 2018-08-22 | $0.009014 | $0.009476 | $0.008231 | $0.009104 | $63.04 | $70,268.93 |
| 2018-08-23 | $0.009106 | $0.01008 | $0.008329 | $0.008628 | $34.93 | $66,595.51 |
| 2018-08-24 | $0.008635 | $0.009757 | $0.008568 | $0.009730 | $7.55 | $75,107.66 |
| 2018-08-25 | $0.009713 | $0.009847 | $0.008891 | $0.009109 | $9.22 | $70,314.39 |
| 2018-08-26 | $0.009129 | $0.009952 | $0.008903 | $0.009344 | $12.88 | $72,121.54 |
| 2018-08-27 | $0.009339 | $0.009347 | $0.008684 | $0.008968 | $80.96 | $69,223.02 |
| 2018-08-28 | $0.008950 | $0.009912 | $0.008937 | $0.009423 | $78.41 | $72,737.66 |
| 2018-08-29 | $0.009432 | $0.009851 | $0.009149 | $0.009223 | $71.86 | $71,194.96 |
| 2018-08-30 | $0.009229 | $0.009260 | $0.008884 | $0.009154 | $27.64 | $70,655.49 |
| 2018-08-31 | $0.009163 | $0.009752 | $0.008989 | $0.009163 | $20.30 | $70,731.52 |