Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01975 | $0.04019 | $0.01783 | $0.03473 | $948.67 | $254,457 |
| 2018-08-02 | $0.03475 | $0.04027 | $0.01820 | $0.02352 | $188.47 | $172,318 |
| 2018-08-03 | $0.02353 | $0.03076 | $0.02027 | $0.02033 | $115.81 | $148,920 |
| 2018-08-04 | $0.02030 | $0.03742 | $0.01748 | $0.03702 | $471.09 | $271,228 |
| 2018-08-05 | $0.03704 | $0.03745 | $0.03651 | $0.03658 | $212.57 | $268,001 |
| 2018-08-06 | $0.01808 | $0.02022 | $0.01728 | $0.01852 | $2,100.42 | $135,694 |
| 2018-08-07 | $0.01851 | $0.04068 | $0.01832 | $0.03275 | $82,068.90 | $239,943 |
| 2018-08-08 | $0.03232 | $0.03238 | $0.02323 | $0.02562 | $2,905.92 | $187,712 |
| 2018-08-09 | $0.02565 | $0.02578 | $0.01768 | $0.02221 | $2,179.34 | $162,727 |
| 2018-08-10 | $0.02218 | $0.02384 | $0.01648 | $0.01663 | $1,318.64 | $121,851 |
| 2018-08-11 | $0.01662 | $0.03620 | $0.01640 | $0.03620 | $3,740.10 | $265,215 |
| 2018-08-12 | $0.03604 | $0.03616 | $0.01669 | $0.01669 | $1,053.38 | $122,275 |
| 2018-08-13 | $0.01673 | $0.02364 | $0.01671 | $0.02000 | $722.78 | $146,510 |
| 2018-08-14 | $0.02000 | $0.02241 | $0.01237 | $0.01337 | $3,304.33 | $97,983.08 |
| 2018-08-15 | $0.01338 | $0.01749 | $0.01338 | $0.01465 | $920.74 | $108,760 |
| 2018-08-16 | $0.01465 | $0.01731 | $0.01387 | $0.01686 | $162.66 | $125,229 |
| 2018-08-17 | $0.01693 | $0.02711 | $0.01688 | $0.01863 | $1,746.20 | $138,331 |
| 2018-08-18 | $0.01864 | $0.02095 | $0.01708 | $0.02044 | $674.31 | $151,762 |
| 2018-08-19 | $0.02044 | $0.02139 | $0.02021 | $0.02054 | $41.89 | $152,525 |
| 2018-08-20 | $0.02061 | $0.02067 | $0.01614 | $0.01619 | $1,581.73 | $120,231 |
| 2018-08-21 | $0.01620 | $0.02006 | $0.01205 | $0.01222 | $920.28 | $90,733.50 |
| 2018-08-22 | $0.01221 | $0.01943 | $0.01193 | $0.01899 | $0.7975 | $141,018 |
| 2018-08-23 | $0.01903 | $0.01936 | $0.01125 | $0.01130 | $66.80 | $83,942.91 |
| 2018-08-24 | $0.01131 | $0.01567 | $0.01129 | $0.01163 | $863.44 | $86,349.77 |
| 2018-08-25 | $0.01163 | $0.01493 | $0.01158 | $0.01174 | $57.18 | $87,152.55 |
| 2018-08-26 | $0.01173 | $0.01939 | $0.01167 | $0.01168 | $178.36 | $86,721.08 |
| 2018-08-27 | $0.01169 | $0.01303 | $0.01153 | $0.01168 | $805.47 | $86,745.59 |
| 2018-08-28 | $0.01168 | $0.01273 | $0.01167 | $0.01210 | $25.92 | $89,869.82 |
| 2018-08-29 | $0.01209 | $0.02034 | $0.01202 | $0.01982 | $278.89 | $147,224 |
| 2018-08-30 | $0.02016 | $0.03141 | $0.01545 | $0.01609 | $587.64 | $119,488 |
| 2018-08-31 | $0.01607 | $0.01651 | $0.01517 | $0.01644 | $347.85 | $122,063 |