Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.5262 | $0.5891 | $0.5257 | $0.5533 | $12,418.20 | $3,724,983 |
| 2018-03-02 | $0.5524 | $0.7837 | $0.5496 | $0.7120 | $40,144.40 | $4,794,754 |
| 2018-03-03 | $0.7114 | $0.7139 | $0.6120 | $0.6149 | $24,600.50 | $4,140,850 |
| 2018-03-04 | $0.6143 | $0.6599 | $0.5896 | $0.5947 | $10,323.30 | $4,004,550 |
| 2018-03-05 | $0.5945 | $0.6105 | $0.5682 | $0.5808 | $52,479.50 | $3,911,091 |
| 2018-03-06 | $0.5747 | $0.5783 | $0.5000 | $0.5099 | $13,179.00 | $3,537,803 |
| 2018-03-07 | $0.5095 | $0.5155 | $0.3904 | $0.3960 | $17,792.40 | $2,747,614 |
| 2018-03-08 | $0.3971 | $0.4476 | $0.3782 | $0.3831 | $21,283.20 | $2,657,543 |
| 2018-03-09 | $0.3828 | $0.3839 | $0.2658 | $0.3430 | $26,622.70 | $2,379,420 |
| 2018-03-10 | $0.3430 | $0.3655 | $0.3254 | $0.3498 | $9,981.19 | $2,426,575 |
| 2018-03-11 | $0.3489 | $0.4228 | $0.3404 | $0.4197 | $17,663.10 | $2,911,925 |
| 2018-03-12 | $0.4194 | $0.4252 | $0.3063 | $0.3512 | $35,498.20 | $2,436,725 |
| 2018-03-13 | $0.3491 | $0.4068 | $0.3467 | $0.3843 | $17,544.50 | $2,665,812 |
| 2018-03-14 | $0.3913 | $0.3985 | $0.3456 | $0.3820 | $2,015.16 | $2,650,133 |
| 2018-03-15 | $0.3831 | $0.3848 | $0.3034 | $0.3189 | $2,765.91 | $2,212,341 |
| 2018-03-16 | $0.3187 | $0.3969 | $0.3032 | $0.3303 | $15,974.00 | $2,292,218 |
| 2018-03-17 | $0.3307 | $0.3789 | $0.2955 | $0.3562 | $8,181.60 | $2,472,079 |
| 2018-03-18 | $0.3558 | $0.3634 | $0.2555 | $0.2712 | $8,904.13 | $1,882,131 |
| 2018-03-19 | $0.2701 | $0.6385 | $0.2668 | $0.3876 | $86,271.80 | $2,689,834 |
| 2018-03-20 | $0.3913 | $0.3913 | $0.3108 | $0.3511 | $3,369.20 | $2,436,830 |
| 2018-03-21 | $0.3518 | $0.6692 | $0.3503 | $0.3744 | $56,239.50 | $2,598,210 |
| 2018-03-22 | $0.3744 | $0.3922 | $0.3532 | $0.3895 | $3,479.03 | $2,703,069 |
| 2018-03-23 | $0.3895 | $0.3895 | $0.3505 | $0.3575 | $12,346.10 | $2,481,386 |
| 2018-03-24 | $0.3596 | $0.3965 | $0.3464 | $0.3779 | $3,756.67 | $2,622,695 |
| 2018-03-25 | $0.3730 | $0.3754 | $0.3124 | $0.3414 | $17,295.20 | $2,369,677 |
| 2018-03-26 | $0.3412 | $0.3708 | $0.3074 | $0.3157 | $23,427.60 | $2,190,857 |
| 2018-03-27 | $0.3154 | $0.3310 | $0.2608 | $0.2869 | $63,124.10 | $1,991,341 |
| 2018-03-28 | $0.2870 | $0.3497 | $0.2657 | $0.2671 | $8,706.41 | $1,853,690 |
| 2018-03-29 | $0.2675 | $0.2784 | $0.2534 | $0.2695 | $5,330.25 | $1,870,631 |
| 2018-03-30 | $0.2692 | $0.2699 | $0.2518 | $0.2639 | $2,746.40 | $1,831,502 |
| 2018-03-31 | $0.2638 | $0.2891 | $0.2469 | $0.2681 | $9,844.74 | $1,860,567 |