Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2681 | $0.3126 | $0.2596 | $0.3037 | $27,057.30 | $2,107,845 |
| 2018-04-02 | $0.3046 | $0.3749 | $0.2740 | $0.2748 | $17,401.40 | $1,906,983 |
| 2018-04-03 | $0.2750 | $0.3395 | $0.2739 | $0.3395 | $7,529.24 | $2,356,283 |
| 2018-04-04 | $0.3394 | $0.3395 | $0.2730 | $0.3029 | $10,922.90 | $2,102,057 |
| 2018-04-05 | $0.2645 | $0.3091 | $0.2612 | $0.2649 | $1,629.10 | $1,838,546 |
| 2018-04-06 | $0.2638 | $0.2658 | $0.2160 | $0.2279 | $2,379.40 | $1,581,788 |
| 2018-04-07 | $0.2279 | $0.2795 | $0.1706 | $0.2274 | $8,387.22 | $1,578,374 |
| 2018-04-08 | $0.2274 | $0.3619 | $0.2271 | $0.2963 | $186,151 | $2,056,384 |
| 2018-04-09 | $0.2966 | $0.2978 | $0.2634 | $0.2791 | $45,255.40 | $1,937,305 |
| 2018-04-10 | $0.2794 | $0.3047 | $0.2473 | $0.3029 | $30,802.50 | $2,102,474 |
| 2018-04-11 | $0.3032 | $0.3504 | $0.2748 | $0.3137 | $27,687.40 | $2,178,390 |
| 2018-04-12 | $0.3130 | $0.3212 | $0.2811 | $0.3122 | $27,182.30 | $2,167,544 |
| 2018-04-13 | $0.3125 | $0.3589 | $0.2647 | $0.2986 | $41,655.50 | $2,072,895 |
| 2018-04-14 | $0.2986 | $0.3097 | $0.2840 | $0.2914 | $18,810.90 | $2,022,897 |
| 2018-04-15 | $0.2915 | $0.2969 | $0.2654 | $0.2912 | $64,729.70 | $2,021,912 |
| 2018-04-16 | $0.2913 | $0.2918 | $0.2551 | $0.2745 | $30,124.80 | $1,906,197 |
| 2018-04-17 | $0.2746 | $0.2806 | $0.2634 | $0.2754 | $6,825.17 | $1,912,210 |
| 2018-04-18 | $0.2757 | $0.2987 | $0.2754 | $0.2942 | $5,760.38 | $2,042,456 |
| 2018-04-19 | $0.2943 | $0.2952 | $0.2770 | $0.2814 | $43,261.30 | $1,953,924 |
| 2018-04-20 | $0.2815 | $0.3643 | $0.2814 | $0.3571 | $56,896.30 | $2,479,688 |
| 2018-04-21 | $0.3572 | $0.3619 | $0.3181 | $0.3221 | $15,802.80 | $2,236,698 |
| 2018-04-22 | $0.3222 | $0.3892 | $0.3113 | $0.3834 | $54,282.80 | $2,661,800 |
| 2018-04-23 | $0.3829 | $0.4159 | $0.3689 | $0.4159 | $100,849 | $2,887,759 |
| 2018-04-24 | $0.4161 | $0.5422 | $0.3950 | $0.4082 | $63,942.50 | $2,834,241 |
| 2018-04-25 | $0.4073 | $0.4218 | $0.3703 | $0.3771 | $22,212.30 | $2,618,301 |
| 2018-04-26 | $0.3790 | $0.4186 | $0.3706 | $0.3711 | $1,502.84 | $2,576,601 |
| 2018-04-27 | $0.3716 | $0.4291 | $0.3648 | $0.3909 | $15,346.20 | $2,714,200 |
| 2018-04-28 | $0.3902 | $0.4127 | $0.3306 | $0.4126 | $97,451.90 | $2,906,249 |
| 2018-04-29 | $0.4126 | $0.4137 | $0.3743 | $0.3762 | $14,745.00 | $2,649,307 |
| 2018-04-30 | $0.3755 | $0.3911 | $0.3593 | $0.3908 | $28,972.30 | $2,752,785 |