Quatloo QTL
Xếp hạng #?
04:30:00 07/02/2019
Quatloo (QTL)
Không hoạt động
Lịch sử giá Quatloo (QTL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.009152 | $0.009503 | $0.009152 | $0.009414 | $25.16 | $72,668.65 |
| 2018-09-02 | $0.009419 | $0.009585 | $0.009349 | $0.009549 | $13.03 | $73,709.46 |
| 2018-09-03 | $0.009547 | $0.01057 | $0.009430 | $0.01017 | $82.87 | $78,535.00 |
| 2018-09-04 | $0.01017 | $0.01023 | $0.009911 | $0.009928 | $38.82 | $76,632.45 |
| 2018-09-05 | $0.009936 | $0.009966 | $0.008915 | $0.008915 | $18.15 | $68,817.08 |
| 2018-09-06 | $0.008931 | $0.008931 | $0.008396 | $0.008592 | $16.76 | $66,319.25 |
| 2018-09-07 | $0.008582 | $0.008913 | $0.008419 | $0.008513 | $38.80 | $65,710.62 |
| 2018-09-08 | $0.008523 | $0.009165 | $0.008508 | $0.008667 | $7.07 | $66,902.18 |
| 2018-09-09 | $0.008663 | $0.008694 | $0.008052 | $0.008143 | $22.33 | $62,854.40 |
| 2018-09-10 | $0.008138 | $0.008323 | $0.008138 | $0.008208 | $17.99 | $63,354.04 |
| 2018-09-11 | $0.008221 | $0.008788 | $0.008157 | $0.008750 | $52.23 | $67,542.69 |
| 2018-09-12 | $0.008751 | $0.008817 | $0.008600 | $0.008618 | $31.39 | $66,520.02 |
| 2018-09-13 | $0.008625 | $0.008868 | $0.008625 | $0.008836 | $7.94 | $68,207.29 |
| 2018-09-14 | $0.008831 | $0.008952 | $0.008733 | $0.008840 | $8.90 | $68,231.99 |
| 2018-09-15 | $0.008828 | $0.009185 | $0.008806 | $0.009133 | $6.58 | $70,499.18 |
| 2018-09-16 | $0.009159 | $0.009159 | $0.008997 | $0.009030 | $41.59 | $69,697.88 |
| 2018-09-17 | $0.009052 | $0.009093 | $0.008370 | $0.008835 | $23.56 | $68,196.56 |
| 2018-09-18 | $0.008836 | $0.009002 | $0.008802 | $0.008952 | $6.81 | $69,099.52 |
| 2018-09-19 | $0.008957 | $0.009141 | $0.008293 | $0.008303 | $6.15 | $64,090.42 |
| 2018-09-20 | $0.008307 | $0.008448 | $0.008279 | $0.008397 | $480.35 | $64,817.54 |
| 2018-09-21 | $0.008400 | $0.009210 | $0.008290 | $0.008696 | $69.84 | $67,123.10 |
| 2018-09-22 | $0.008703 | $0.009365 | $0.008409 | $0.008649 | $57.87 | $66,762.62 |
| 2018-09-23 | $0.008654 | $0.008725 | $0.008529 | $0.008634 | $17.62 | $66,642.75 |
| 2018-09-24 | $0.008636 | $0.008797 | $0.008603 | $0.008632 | $13.54 | $66,629.09 |
| 2018-09-25 | $0.008622 | $0.008627 | $0.008411 | $0.008618 | $9.83 | $66,518.32 |
| 2018-09-26 | $0.008604 | $0.008748 | $0.008553 | $0.008696 | $3.29 | $67,124.79 |
| 2018-09-27 | $0.009296 | $0.009309 | $0.008947 | $0.009213 | $17.93 | $71,113.37 |
| 2018-09-28 | $0.009215 | $0.009710 | $0.009215 | $0.009486 | $3.47 | $73,224.18 |
| 2018-09-29 | $0.009480 | $0.009480 | $0.009072 | $0.009108 | $4.29 | $70,305.13 |
| 2018-09-30 | $0.009105 | $0.009174 | $0.009034 | $0.009065 | $4.27 | $69,968.74 |