Quicksilver QSLV
Xếp hạng #?
01:09:15 26/05/2016
Quicksilver (QSLV)
Không hoạt động
Lịch sử giá Quicksilver (QSLV) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002830 | $0.002899 | $0.002830 | $0.002896 | $0.1417 | $10,033.96 |
| 2015-04-02 | $0.002896 | $0.004262 | $0.002892 | $0.004238 | $212.86 | $14,687.17 |
| 2015-04-03 | $0.004238 | $0.004243 | $0.004225 | $0.004232 | $212.55 | $14,665.59 |
| 2015-04-04 | $0.003798 | $0.003810 | $0.003798 | $0.003805 | $191.33 | $13,189.67 |
| 2015-04-05 | $0.003805 | $0.003877 | $0.003241 | $0.003289 | $2.85 | $11,399.16 |
| 2015-04-06 | $0.003290 | $0.004199 | $0.002571 | $0.003667 | $246.35 | $12,710.16 |
| 2015-04-07 | $0.003666 | $0.004334 | $0.003622 | $0.004294 | $2.15 | $14,884.58 |
| 2015-04-08 | $0.004294 | $0.004302 | $0.004288 | $0.004288 | $2.15 | $14,865.57 |
| 2015-04-09 | $0.004057 | $0.004167 | $0.002779 | $0.004140 | $16.40 | $14,351.77 |
| 2015-04-10 | $0.004140 | $0.004140 | $0.003961 | $0.004016 | $7.80 | $13,923.75 |
| 2015-04-13 | $0.003956 | $0.003958 | $0.003532 | $0.003577 | $657.86 | $12,402.38 |
| 2015-04-14 | $0.003576 | $0.003791 | $0.003568 | $0.003693 | $406.04 | $12,806.08 |
| 2015-04-15 | $0.003693 | $0.003727 | $0.003684 | $0.003727 | $37.26 | $12,924.60 |
| 2015-04-16 | $0.003567 | $0.003603 | $0.003426 | $0.003429 | $227.44 | $11,892.54 |
| 2015-04-17 | $0.003429 | $0.003434 | $0.002876 | $0.002881 | $2.27 | $9,990.28 |
| 2015-04-18 | $0.002880 | $0.002898 | $0.002392 | $0.002402 | $0.3815 | $8,330.03 |
| 2015-04-19 | $0.002401 | $0.002433 | $0.002281 | $0.002282 | $72.95 | $7,913.94 |
| 2015-04-20 | $0.002282 | $0.004074 | $0.002275 | $0.003118 | $364.77 | $10,814.38 |
| 2015-04-21 | $0.003118 | $0.003430 | $0.002362 | $0.002462 | $7.53 | $8,539.42 |
| 2015-04-22 | $0.002470 | $0.004259 | $0.002454 | $0.002823 | $11.10 | $9,792.28 |
| 2015-04-23 | $0.002826 | $0.002847 | $0.002412 | $0.002847 | $8.47 | $9,875.79 |
| 2015-04-24 | $0.002841 | $0.002845 | $0.002673 | $0.002782 | $8.02 | $9,650.84 |
| 2015-04-25 | $0.002782 | $0.002798 | $0.001784 | $0.002265 | $58.42 | $7,856.36 |
| 2015-04-26 | $0.002264 | $0.002269 | $0.002149 | $0.002195 | $24.17 | $7,612.58 |
| 2015-04-27 | $0.001311 | $0.002681 | $0.001311 | $0.002634 | $2.04 | $9,137.16 |
| 2015-04-28 | $0.002634 | $0.002637 | $0.001758 | $0.001759 | $49.82 | $6,101.14 |
| 2015-04-29 | $0.001759 | $0.001769 | $0.0006100 | $0.001559 | $10.29 | $5,410.25 |
| 2015-04-30 | $0.001558 | $0.001653 | $0.001552 | $0.001633 | $4.22 | $5,666.78 |