Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1748 | $0.1988 | $0.1560 | $0.1760 | $1,828.13 | $1,184,513 |
| 2017-12-02 | $0.1760 | $0.1883 | $0.1133 | $0.1404 | $6,862.34 | $945,403 |
| 2017-12-03 | $0.1405 | $0.1793 | $0.1032 | $0.1365 | $3,988.72 | $918,928 |
| 2017-12-04 | $0.1297 | $0.1698 | $0.1296 | $0.1632 | $1,944.75 | $1,098,262 |
| 2017-12-05 | $0.1632 | $0.1708 | $0.1461 | $0.1594 | $2,585.45 | $1,073,342 |
| 2017-12-06 | $0.1592 | $0.1763 | $0.1457 | $0.1487 | $3,429.74 | $1,001,147 |
| 2017-12-07 | $0.1482 | $0.1741 | $0.1402 | $0.1435 | $6,362.37 | $965,685 |
| 2017-12-08 | $0.1437 | $0.1799 | $0.1401 | $0.1753 | $1,982.35 | $1,180,306 |
| 2017-12-09 | $0.1753 | $0.1831 | $0.1540 | $0.1586 | $3,109.02 | $1,067,492 |
| 2017-12-10 | $0.1591 | $0.2019 | $0.1411 | $0.1777 | $3,256.50 | $1,196,105 |
| 2017-12-11 | $0.1779 | $0.2130 | $0.1724 | $0.2130 | $1,655.98 | $1,433,748 |
| 2017-12-12 | $0.2116 | $0.2449 | $0.1964 | $0.2215 | $3,937.59 | $1,491,107 |
| 2017-12-13 | $0.2217 | $0.2923 | $0.1998 | $0.2909 | $2,322.04 | $1,958,067 |
| 2017-12-14 | $0.2907 | $0.3117 | $0.2093 | $0.2228 | $634.51 | $1,499,582 |
| 2017-12-15 | $0.2230 | $0.2231 | $0.1362 | $0.1652 | $3,065.39 | $1,111,725 |
| 2017-12-16 | $0.1655 | $0.2638 | $0.1655 | $0.2459 | $7,274.06 | $1,655,114 |
| 2017-12-17 | $0.2466 | $0.2523 | $0.1911 | $0.1923 | $2,126.72 | $1,294,345 |
| 2017-12-18 | $0.1920 | $0.2229 | $0.1660 | $0.2156 | $3,015.73 | $1,451,156 |
| 2017-12-19 | $0.2149 | $0.7169 | $0.1830 | $0.5719 | $234,968 | $3,849,835 |
| 2017-12-20 | $0.5713 | $0.5983 | $0.4159 | $0.5712 | $78,307.10 | $3,845,217 |
| 2017-12-21 | $0.5718 | $0.6141 | $0.4557 | $0.5082 | $13,938.90 | $3,421,286 |
| 2017-12-22 | $0.5102 | $0.5125 | $0.3100 | $0.3317 | $11,542.20 | $2,232,848 |
| 2017-12-23 | $0.3344 | $0.5400 | $0.3087 | $0.4748 | $6,868.40 | $3,196,190 |
| 2017-12-24 | $0.4804 | $0.4804 | $0.3428 | $0.3524 | $4,280.66 | $2,372,036 |
| 2017-12-25 | $0.3541 | $0.5292 | $0.3541 | $0.4455 | $8,969.67 | $2,998,936 |
| 2017-12-26 | $0.4457 | $0.4850 | $0.3629 | $0.4428 | $13,808.30 | $2,980,626 |
| 2017-12-27 | $0.4438 | $0.4586 | $0.4104 | $0.4414 | $10,586.70 | $2,971,317 |
| 2017-12-28 | $0.4407 | $0.4586 | $0.3358 | $0.4114 | $3,302.80 | $2,769,344 |
| 2017-12-29 | $0.4139 | $0.5013 | $0.3654 | $0.4954 | $14,577.30 | $3,334,819 |
| 2017-12-30 | $0.4952 | $0.4952 | $0.3692 | $0.4172 | $22,807.70 | $2,808,367 |
| 2017-12-31 | $0.4133 | $0.4623 | $0.3979 | $0.4541 | $29,820.30 | $3,056,787 |