Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2159 | $0.2184 | $0.1724 | $0.1966 | $1,271.25 | $1,384,501 |
| 2018-06-02 | $0.1965 | $0.2040 | $0.1847 | $0.1849 | $736.34 | $1,306,809 |
| 2018-06-03 | $0.1849 | $0.1971 | $0.1848 | $0.1887 | $5,537.48 | $1,333,442 |
| 2018-06-04 | $0.1886 | $0.1982 | $0.1752 | $0.1850 | $1,168.74 | $1,307,798 |
| 2018-06-05 | $0.1850 | $0.1938 | $0.1455 | $0.1708 | $943.19 | $1,207,090 |
| 2018-06-06 | $0.1704 | $0.1820 | $0.1325 | $0.1817 | $5,060.25 | $1,286,112 |
| 2018-06-07 | $0.1818 | $0.1875 | $0.1766 | $0.1769 | $4,654.58 | $1,252,214 |
| 2018-06-08 | $0.1770 | $0.1827 | $0.1498 | $0.1498 | $1,487.90 | $1,060,239 |
| 2018-06-09 | $0.1498 | $0.1574 | $0.1498 | $0.1561 | $215.72 | $1,104,849 |
| 2018-06-10 | $0.1563 | $0.1600 | $0.1281 | $0.1596 | $1,319.42 | $1,130,131 |
| 2018-06-11 | $0.1597 | $0.1828 | $0.1533 | $0.1746 | $14,597.10 | $1,235,832 |
| 2018-06-12 | $0.1745 | $0.1754 | $0.1302 | $0.1308 | $4,651.53 | $925,801 |
| 2018-06-13 | $0.1310 | $0.1310 | $0.1077 | $0.1088 | $14,927.40 | $770,428 |
| 2018-06-14 | $0.1088 | $0.1257 | $0.1086 | $0.1188 | $4,069.33 | $850,755 |
| 2018-06-15 | $0.1187 | $0.1191 | $0.1045 | $0.1050 | $6.50 | $752,370 |
| 2018-06-16 | $0.1049 | $0.1580 | $0.1040 | $0.1040 | $409.39 | $744,734 |
| 2018-06-17 | $0.1041 | $0.1045 | $0.07884 | $0.08648 | $8,729.24 | $619,491 |
| 2018-06-18 | $0.08642 | $0.1139 | $0.08607 | $0.1137 | $6,064.81 | $814,532 |
| 2018-06-19 | $0.1137 | $0.1160 | $0.09568 | $0.1120 | $2,090.89 | $802,104 |
| 2018-06-20 | $0.1120 | $0.1240 | $0.09963 | $0.1126 | $14,902.90 | $806,387 |
| 2018-06-21 | $0.1125 | $0.1194 | $0.09546 | $0.09557 | $935.56 | $686,144 |
| 2018-06-22 | $0.09555 | $0.1041 | $0.08550 | $0.08711 | $21,850.30 | $625,442 |
| 2018-06-23 | $0.08715 | $0.09022 | $0.07582 | $0.07597 | $3,098.25 | $545,415 |
| 2018-06-24 | $0.07595 | $0.07781 | $0.05973 | $0.06786 | $2,411.82 | $487,230 |
| 2018-06-25 | $0.06768 | $0.07200 | $0.06060 | $0.07148 | $227.71 | $513,246 |
| 2018-06-26 | $0.07148 | $0.07407 | $0.06790 | $0.06797 | $347.38 | $488,034 |
| 2018-06-27 | $0.06784 | $0.07540 | $0.05209 | $0.05290 | $110.75 | $379,827 |
| 2018-06-28 | $0.05300 | $0.05956 | $0.05173 | $0.05770 | $286.37 | $414,258 |
| 2018-06-29 | $0.05773 | $0.08339 | $0.05257 | $0.05809 | $2,427.23 | $417,104 |
| 2018-06-30 | $0.05812 | $0.07494 | $0.05812 | $0.07047 | $1,622.00 | $505,993 |