Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07048 | $0.07051 | $0.05696 | $0.05696 | $899.96 | $408,977 |
| 2018-07-02 | $0.05697 | $0.06174 | $0.05565 | $0.05687 | $82.11 | $408,294 |
| 2018-07-03 | $0.05689 | $0.06771 | $0.05652 | $0.06296 | $8,615.09 | $452,053 |
| 2018-07-04 | $0.06295 | $0.07124 | $0.06260 | $0.06951 | $1,372.72 | $499,071 |
| 2018-07-05 | $0.06961 | $0.07012 | $0.06485 | $0.06550 | $33.27 | $470,280 |
| 2018-07-06 | $0.06549 | $0.06989 | $0.06459 | $0.06871 | $331.81 | $493,325 |
| 2018-07-07 | $0.06861 | $0.1033 | $0.05274 | $0.08525 | $5,663,480 | $612,070 |
| 2018-07-08 | $0.08522 | $0.08540 | $0.07521 | $0.07932 | $12,080.70 | $572,500 |
| 2018-07-09 | $0.07935 | $0.07953 | $0.06530 | $0.06552 | $11,096.00 | $472,861 |
| 2018-07-10 | $0.06546 | $0.06583 | $0.04827 | $0.04831 | $2,320.19 | $348,634 |
| 2018-07-11 | $0.04835 | $0.05396 | $0.03992 | $0.05034 | $2,589.55 | $363,332 |
| 2018-07-12 | $0.05034 | $0.05170 | $0.04123 | $0.04908 | $1,508.21 | $354,222 |
| 2018-07-13 | $0.04913 | $0.05424 | $0.04913 | $0.05339 | $842.10 | $385,306 |
| 2018-07-14 | $0.05354 | $0.05563 | $0.04853 | $0.05124 | $175.60 | $369,788 |
| 2018-07-15 | $0.05123 | $0.05338 | $0.05068 | $0.05308 | $1,446.53 | $383,069 |
| 2018-07-16 | $0.05313 | $0.05338 | $0.05215 | $0.05275 | $59.12 | $380,703 |
| 2018-07-17 | $0.05274 | $0.06217 | $0.04968 | $0.05437 | $143.14 | $395,868 |
| 2018-07-18 | $0.05437 | $0.05714 | $0.05254 | $0.05705 | $9,011.89 | $415,430 |
| 2018-07-19 | $0.05693 | $0.05711 | $0.05181 | $0.05211 | $1,444.63 | $380,467 |
| 2018-07-20 | $0.05212 | $0.05319 | $0.05066 | $0.05175 | $2,112.06 | $377,839 |
| 2018-07-21 | $0.05173 | $0.05189 | $0.03911 | $0.05115 | $1,367.92 | $373,434 |
| 2018-07-22 | $0.05115 | $0.05148 | $0.04957 | $0.04964 | $50.49 | $362,459 |
| 2018-07-23 | $0.04963 | $0.04996 | $0.03434 | $0.03717 | $3,690.96 | $272,310 |
| 2018-07-24 | $0.03720 | $0.03865 | $0.03188 | $0.03705 | $2,104.67 | $271,441 |
| 2018-07-25 | $0.03707 | $0.04577 | $0.03359 | $0.03998 | $1,242.67 | $292,922 |
| 2018-07-26 | $0.03997 | $0.04048 | $0.02731 | $0.02922 | $251.54 | $214,102 |
| 2018-07-27 | $0.02923 | $0.04479 | $0.01799 | $0.02170 | $3.36 | $159,000 |
| 2018-07-28 | $0.02173 | $0.04737 | $0.02163 | $0.04728 | $9.66 | $346,403 |
| 2018-07-29 | $0.04733 | $0.04789 | $0.02775 | $0.02801 | $119.32 | $205,203 |
| 2018-07-30 | $0.02801 | $0.04653 | $0.02769 | $0.04557 | $0.2734 | $333,828 |
| 2018-07-31 | $0.04571 | $0.04590 | $0.01916 | $0.01974 | $473.32 | $144,584 |