Quicksilver QSLV
Xếp hạng #?
01:09:15 26/05/2016
Quicksilver (QSLV)
Không hoạt động
Lịch sử giá Quicksilver (QSLV) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002502 | $0.003994 | $0.002496 | $0.002975 | $691.59 | $10,376.10 |
| 2016-04-02 | $0.002976 | $0.003157 | $0.002976 | $0.003156 | $35.66 | $11,008.56 |
| 2016-04-03 | $0.003157 | $0.003942 | $0.003153 | $0.003935 | $40.12 | $13,725.04 |
| 2016-04-04 | $0.003935 | $0.003945 | $0.001769 | $0.003304 | $192.23 | $11,525.57 |
| 2016-04-05 | $0.003304 | $0.003324 | $0.002331 | $0.002892 | $7.33 | $10,085.73 |
| 2016-04-06 | $0.002892 | $0.002895 | $0.002870 | $0.002874 | $0.7477 | $10,023.89 |
| 2016-04-07 | $0.002875 | $0.002877 | $0.002365 | $0.002367 | $7.69 | $8,255.25 |
| 2016-04-08 | $0.002367 | $0.002379 | $0.002312 | $0.002316 | $6.71 | $8,076.50 |
| 2016-04-09 | $0.002316 | $0.002319 | $0.002295 | $0.002311 | $0.2311 | $8,059.02 |
| 2016-04-10 | $0.002311 | $0.002661 | $0.002310 | $0.002656 | $0.2124 | $9,262.21 |
| 2016-04-11 | $0.002656 | $0.002663 | $0.001709 | $0.001744 | $45.10 | $6,084.32 |
| 2016-04-12 | $0.001745 | $0.001936 | $0.001745 | $0.001935 | $12.52 | $6,750.02 |
| 2016-04-13 | $0.001935 | $0.002021 | $0.001924 | $0.002021 | $1.57 | $7,050.26 |
| 2016-04-14 | $0.002021 | $0.002029 | $0.001870 | $0.001871 | $19.71 | $6,524.18 |
| 2016-04-15 | $0.001871 | $0.001892 | $0.001852 | $0.001874 | $11.60 | $6,535.30 |
| 2016-04-16 | $0.001874 | $0.001874 | $0.001870 | $0.001873 | $11.38 | $6,533.11 |
| 2016-04-17 | $0.001861 | $0.04259 | $0.001847 | $0.01218 | $5,119.67 | $42,472.44 |
| 2016-04-18 | $0.01218 | $0.01221 | $0.002857 | $0.004281 | $1,720.01 | $14,931.40 |
| 2016-04-19 | $0.004282 | $0.004297 | $0.002878 | $0.004286 | $332.95 | $14,948.56 |
| 2016-04-20 | $0.004285 | $0.004334 | $0.0007353 | $0.002339 | $1,270.25 | $8,159.06 |
| 2016-04-21 | $0.002339 | $0.002858 | $0.001368 | $0.002251 | $1,428.38 | $7,851.32 |
| 2016-04-22 | $0.002252 | $0.002357 | $0.002221 | $0.002273 | $76.42 | $7,927.70 |
| 2016-04-23 | $0.002273 | $0.002281 | $0.002127 | $0.002147 | $12.15 | $7,489.21 |
| 2016-04-24 | $0.002148 | $0.002169 | $0.001908 | $0.002064 | $26.30 | $7,198.98 |
| 2016-04-25 | $0.002063 | $0.002100 | $0.002041 | $0.002080 | $111.02 | $7,256.01 |
| 2016-04-26 | $0.002076 | $0.002342 | $0.002076 | $0.002144 | $90.38 | $7,479.48 |
| 2016-04-27 | $0.002144 | $0.002237 | $0.001932 | $0.001932 | $11.24 | $6,738.54 |
| 2016-04-28 | $0.001934 | $0.002170 | $0.001720 | $0.001747 | $205.18 | $6,092.76 |
| 2016-04-29 | $0.001747 | $0.001826 | $0.001716 | $0.001825 | $26.23 | $6,366.98 |
| 2016-04-30 | $0.001825 | $0.001945 | $0.001818 | $0.001905 | $2.03 | $6,644.26 |