Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3185 | $0.3506 | $0.2470 | $0.2601 | $15,677.10 | $0 |
| 2017-11-02 | $0.2608 | $0.2627 | $0.1300 | $0.1500 | $12,929.50 | $0 |
| 2017-11-03 | $0.1508 | $0.2049 | $0.1500 | $0.2041 | $2,426.50 | $0 |
| 2017-11-04 | $0.2041 | $0.2041 | $0.1337 | $0.1340 | $9,714.84 | $0 |
| 2017-11-05 | $0.1342 | $0.2015 | $0.1337 | $0.1645 | $6,100.83 | $0 |
| 2017-11-06 | $0.1647 | $0.2201 | $0.1297 | $0.1929 | $14,181.00 | $0 |
| 2017-11-07 | $0.2035 | $0.3561 | $0.1764 | $0.2917 | $48,892.90 | $0 |
| 2017-11-08 | $0.2915 | $0.4011 | $0.1879 | $0.2137 | $73,590.50 | $0 |
| 2017-11-09 | $0.2125 | $0.2584 | $0.2108 | $0.2380 | $16,795.80 | $0 |
| 2017-11-10 | $0.2183 | $0.2376 | $0.2024 | $0.2066 | $7,044.40 | $0 |
| 2017-11-11 | $0.2060 | $0.2203 | $0.1758 | $0.2188 | $5,974.90 | $0 |
| 2017-11-12 | $0.2188 | $0.2188 | $0.1671 | $0.1674 | $3,958.51 | $0 |
| 2017-11-13 | $0.1676 | $0.2041 | $0.1572 | $0.1642 | $10,524.80 | $0 |
| 2017-11-14 | $0.1642 | $0.2216 | $0.1642 | $0.1997 | $5,273.27 | $0 |
| 2017-11-15 | $0.1998 | $0.3720 | $0.1774 | $0.2328 | $68,480.80 | $0 |
| 2017-11-16 | $0.2449 | $0.2767 | $0.1966 | $0.2312 | $15,349.30 | $0 |
| 2017-11-17 | $0.2310 | $0.2385 | $0.1615 | $0.1878 | $21,777.60 | $0 |
| 2017-11-18 | $0.1876 | $0.2126 | $0.1591 | $0.1813 | $5,351.04 | $0 |
| 2017-11-19 | $0.1808 | $0.1994 | $0.1688 | $0.1815 | $1,769.87 | $0 |
| 2017-11-20 | $0.1813 | $0.2097 | $0.1680 | $0.2072 | $2,355.32 | $0 |
| 2017-11-21 | $0.2069 | $0.2085 | $0.1545 | $0.1878 | $3,836.37 | $1,263,923 |
| 2017-11-22 | $0.1881 | $0.2126 | $0.1778 | $0.1963 | $1,647.32 | $1,320,896 |
| 2017-11-23 | $0.1967 | $0.1982 | $0.1558 | $0.1720 | $4,020.03 | $1,157,411 |
| 2017-11-24 | $0.1711 | $0.2309 | $0.1575 | $0.2069 | $5,699.14 | $1,392,507 |
| 2017-11-25 | $0.2069 | $0.2422 | $0.1853 | $0.2378 | $1,464.48 | $1,600,079 |
| 2017-11-26 | $0.2378 | $0.2415 | $0.1827 | $0.1830 | $803.22 | $1,231,701 |
| 2017-11-27 | $0.1830 | $0.2311 | $0.1791 | $0.1988 | $2,292.59 | $1,338,084 |
| 2017-11-28 | $0.1986 | $0.2335 | $0.1709 | $0.2225 | $6,988.16 | $1,497,202 |
| 2017-11-29 | $0.2227 | $0.2831 | $0.1477 | $0.1480 | $14,018.20 | $996,302 |
| 2017-11-30 | $0.1499 | $0.1823 | $0.1495 | $0.1752 | $3,212.76 | $1,179,216 |