Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3910 | $0.3936 | $0.3331 | $0.3382 | $8,586.61 | $2,382,082 |
| 2018-05-02 | $0.3380 | $0.3686 | $0.3259 | $0.3435 | $11,325.30 | $2,419,200 |
| 2018-05-03 | $0.3435 | $0.4000 | $0.3133 | $0.3589 | $32,112.90 | $2,527,608 |
| 2018-05-04 | $0.3587 | $0.3695 | $0.3353 | $0.3448 | $35,340.90 | $2,428,187 |
| 2018-05-05 | $0.3448 | $0.4143 | $0.3444 | $0.3772 | $24,004.10 | $2,656,801 |
| 2018-05-06 | $0.3773 | $0.3973 | $0.3651 | $0.3652 | $50,921.30 | $2,571,811 |
| 2018-05-07 | $0.3652 | $0.3700 | $0.3150 | $0.3193 | $28,430.40 | $2,248,635 |
| 2018-05-08 | $0.3198 | $0.3437 | $0.2999 | $0.3338 | $59,721.50 | $2,351,106 |
| 2018-05-09 | $0.3337 | $0.3461 | $0.3051 | $0.3147 | $22,746.90 | $2,216,209 |
| 2018-05-10 | $0.3147 | $0.3313 | $0.2961 | $0.3250 | $30,305.00 | $2,288,718 |
| 2018-05-11 | $0.3248 | $0.3248 | $0.1946 | $0.2340 | $20,265.20 | $1,648,269 |
| 2018-05-12 | $0.2338 | $0.2384 | $0.1874 | $0.2088 | $17,270.30 | $1,470,303 |
| 2018-05-13 | $0.2119 | $0.2372 | $0.1977 | $0.2292 | $15,731.30 | $1,614,645 |
| 2018-05-14 | $0.2292 | $0.2516 | $0.2160 | $0.2306 | $9,399.32 | $1,624,491 |
| 2018-05-15 | $0.2304 | $0.2565 | $0.2217 | $0.2254 | $11,355.90 | $1,587,515 |
| 2018-05-16 | $0.2254 | $0.2640 | $0.2041 | $0.2325 | $31,103.50 | $1,637,873 |
| 2018-05-17 | $0.2327 | $0.3222 | $0.2232 | $0.2672 | $18,696.40 | $1,882,137 |
| 2018-05-18 | $0.2674 | $0.2857 | $0.2258 | $0.2606 | $18,886.80 | $1,835,568 |
| 2018-05-19 | $0.2603 | $0.2841 | $0.2486 | $0.2835 | $2,108.12 | $1,996,856 |
| 2018-05-20 | $0.2842 | $0.2887 | $0.2215 | $0.2216 | $60,120.20 | $1,561,069 |
| 2018-05-21 | $0.2219 | $0.2791 | $0.2205 | $0.2598 | $1,698.07 | $1,829,875 |
| 2018-05-22 | $0.2597 | $0.2598 | $0.2367 | $0.2374 | $3,919.32 | $1,672,261 |
| 2018-05-23 | $0.2372 | $0.2378 | $0.1724 | $0.1852 | $13,908.00 | $1,304,201 |
| 2018-05-24 | $0.1848 | $0.2195 | $0.1823 | $0.2085 | $12,535.50 | $1,468,661 |
| 2018-05-25 | $0.2088 | $0.2168 | $0.1668 | $0.1882 | $7,385.27 | $1,325,415 |
| 2018-05-26 | $0.1881 | $0.2035 | $0.1744 | $0.1746 | $6,774.23 | $1,229,754 |
| 2018-05-27 | $0.1746 | $0.2032 | $0.1646 | $0.1758 | $17,641.90 | $1,238,368 |
| 2018-05-28 | $0.1759 | $0.1837 | $0.1614 | $0.1749 | $5,520.45 | $1,232,057 |
| 2018-05-29 | $0.1748 | $0.2157 | $0.1666 | $0.2004 | $16,280.30 | $1,411,399 |
| 2018-05-30 | $0.2004 | $0.2044 | $0.1540 | $0.1586 | $28,367.80 | $1,116,907 |
| 2018-05-31 | $0.1584 | $0.2173 | $0.1576 | $0.2159 | $7,723.52 | $1,520,486 |