Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.12 | $1.14 | $0.7564 | $0.7909 | $43,265.40 | $5,325,271 |
| 2018-02-02 | $0.7892 | $0.9818 | $0.7080 | $0.9376 | $39,476.10 | $6,312,646 |
| 2018-02-03 | $0.9407 | $0.9866 | $0.8344 | $0.8924 | $37,008.90 | $6,008,001 |
| 2018-02-04 | $0.8922 | $0.9320 | $0.7121 | $0.7645 | $15,857.10 | $5,146,892 |
| 2018-02-05 | $0.7586 | $0.8363 | $0.5432 | $0.5491 | $113,635 | $3,696,928 |
| 2018-02-06 | $0.5496 | $0.5863 | $0.4392 | $0.5824 | $51,456.00 | $3,921,480 |
| 2018-02-07 | $0.5807 | $1.01 | $0.5438 | $0.8333 | $109,542 | $5,610,235 |
| 2018-02-08 | $0.7953 | $0.9687 | $0.6510 | $0.7304 | $207,237 | $4,917,911 |
| 2018-02-09 | $0.7320 | $0.7777 | $0.6946 | $0.7021 | $23,090.40 | $4,727,238 |
| 2018-02-10 | $0.7021 | $0.7759 | $0.6726 | $0.7004 | $58,235.90 | $4,715,510 |
| 2018-02-11 | $0.6997 | $0.6997 | $0.5801 | $0.6705 | $36,341.90 | $4,514,631 |
| 2018-02-12 | $0.6734 | $0.7901 | $0.6734 | $0.7725 | $58,207.80 | $5,201,017 |
| 2018-02-13 | $0.7733 | $0.8494 | $0.6200 | $0.7281 | $99,537.40 | $4,902,257 |
| 2018-02-14 | $0.7287 | $1.00 | $0.6749 | $0.7978 | $219,418 | $5,371,592 |
| 2018-02-15 | $0.7982 | $0.9387 | $0.7596 | $0.8419 | $37,473.70 | $5,668,541 |
| 2018-02-16 | $0.8400 | $0.8462 | $0.7265 | $0.7378 | $10,542.90 | $4,967,208 |
| 2018-02-17 | $0.7474 | $0.9562 | $0.7434 | $0.8900 | $58,591.40 | $5,991,843 |
| 2018-02-18 | $0.8864 | $0.8864 | $0.7289 | $0.7553 | $119,974 | $5,085,584 |
| 2018-02-19 | $0.7642 | $0.8282 | $0.7546 | $0.7844 | $27,607.60 | $5,281,009 |
| 2018-02-20 | $0.7847 | $0.8143 | $0.6931 | $0.6991 | $18,582.70 | $4,707,208 |
| 2018-02-21 | $0.6984 | $0.7126 | $0.5891 | $0.6015 | $76,795.00 | $4,050,008 |
| 2018-02-22 | $0.6009 | $0.6112 | $0.5469 | $0.5470 | $4,855.08 | $3,682,816 |
| 2018-02-23 | $0.5466 | $0.5869 | $0.5394 | $0.5865 | $4,022.38 | $3,949,017 |
| 2018-02-24 | $0.5862 | $0.5903 | $0.5132 | $0.5237 | $1,183.83 | $3,525,653 |
| 2018-02-25 | $0.5227 | $0.5640 | $0.5163 | $0.5312 | $1,467.55 | $3,576,600 |
| 2018-02-26 | $0.5317 | $0.5953 | $0.5215 | $0.5691 | $11,444.90 | $3,831,395 |
| 2018-02-27 | $0.5699 | $0.5972 | $0.5658 | $0.5755 | $9,299.11 | $3,874,606 |
| 2018-02-28 | $0.5752 | $0.5791 | $0.5069 | $0.5257 | $16,171.00 | $3,539,206 |