Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4541 | $0.5178 | $0.4239 | $0.5178 | $67,071.40 | $3,485,498 |
| 2018-01-02 | $0.5184 | $2.76 | $0.5087 | $0.6536 | $316,055 | $4,399,659 |
| 2018-01-03 | $0.6514 | $1.32 | $0.6494 | $1.01 | $241,787 | $6,822,538 |
| 2018-01-04 | $1.02 | $4.13 | $0.9758 | $2.44 | $1,759,400 | $16,436,574 |
| 2018-01-05 | $2.45 | $2.94 | $2.34 | $2.36 | $900,521 | $15,857,461 |
| 2018-01-06 | $2.36 | $2.70 | $2.19 | $2.59 | $381,111 | $17,430,484 |
| 2018-01-07 | $2.59 | $2.91 | $2.12 | $2.58 | $393,441 | $17,393,932 |
| 2018-01-08 | $2.58 | $2.59 | $1.87 | $2.11 | $620,409 | $14,199,687 |
| 2018-01-09 | $2.10 | $2.27 | $2.01 | $2.16 | $350,011 | $14,555,381 |
| 2018-01-10 | $2.16 | $2.50 | $2.03 | $2.21 | $344,459 | $14,882,668 |
| 2018-01-11 | $2.21 | $2.27 | $1.77 | $1.78 | $255,468 | $12,015,037 |
| 2018-01-12 | $1.80 | $1.92 | $1.62 | $1.75 | $182,174 | $11,794,243 |
| 2018-01-13 | $1.75 | $1.77 | $1.31 | $1.56 | $85,930.50 | $10,483,749 |
| 2018-01-14 | $1.56 | $1.60 | $1.07 | $1.09 | $62,106.20 | $7,362,609 |
| 2018-01-15 | $1.09 | $1.44 | $0.8481 | $1.16 | $93,593.50 | $7,782,656 |
| 2018-01-16 | $1.16 | $1.16 | $0.7877 | $0.9121 | $57,544.60 | $6,139,921 |
| 2018-01-17 | $0.9084 | $0.9387 | $0.5647 | $0.7971 | $63,942.60 | $5,365,782 |
| 2018-01-18 | $0.8026 | $1.29 | $0.7901 | $1.24 | $144,717 | $8,338,142 |
| 2018-01-19 | $1.24 | $1.25 | $1.02 | $1.07 | $76,004.40 | $7,222,324 |
| 2018-01-20 | $1.08 | $1.26 | $1.08 | $1.14 | $56,397.90 | $7,667,210 |
| 2018-01-21 | $1.14 | $1.64 | $0.9932 | $1.03 | $81,220.20 | $6,946,600 |
| 2018-01-22 | $1.04 | $1.12 | $0.9352 | $0.9766 | $13,131.00 | $6,574,037 |
| 2018-01-23 | $1.00 | $1.38 | $0.7425 | $1.14 | $246,390 | $7,683,164 |
| 2018-01-24 | $1.14 | $1.34 | $0.9805 | $1.25 | $175,688 | $8,436,624 |
| 2018-01-25 | $1.29 | $1.36 | $1.12 | $1.28 | $64,641.50 | $8,642,272 |
| 2018-01-26 | $1.26 | $1.30 | $0.9768 | $1.23 | $481,611 | $8,303,946 |
| 2018-01-27 | $1.23 | $2.04 | $1.22 | $1.65 | $1,091,180 | $11,114,897 |
| 2018-01-28 | $1.66 | $1.95 | $1.28 | $1.36 | $391,278 | $9,137,174 |
| 2018-01-29 | $1.36 | $1.85 | $1.27 | $1.45 | $368,635 | $9,778,218 |
| 2018-01-30 | $1.46 | $1.59 | $1.17 | $1.19 | $78,554.90 | $7,988,843 |
| 2018-01-31 | $1.19 | $1.24 | $1.06 | $1.11 | $34,480.00 | $7,474,756 |