Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01796 | $0.01817 | $0.01373 | $0.01386 | $3.42 | $102,892 |
| 2018-10-02 | $0.01384 | $0.01781 | $0.01374 | $0.01778 | $347.17 | $132,012 |
| 2018-10-03 | $0.01773 | $0.02103 | $0.01717 | $0.01923 | $1.60 | $142,829 |
| 2018-10-04 | $0.01924 | $0.01941 | $0.01779 | $0.01785 | $0.01785 | $132,555 |
| 2018-10-05 | $0.01558 | $0.01597 | $0.01558 | $0.01591 | $25.06 | $118,149 |
| 2018-10-06 | $0.01592 | $0.01824 | $0.01570 | $0.01575 | $0.5064 | $116,988 |
| 2018-10-07 | $0.01576 | $0.01846 | $0.01499 | $0.01510 | $17.23 | $112,141 |
| 2018-10-08 | $0.01505 | $0.01841 | $0.004597 | $0.01376 | $868.76 | $102,202 |
| 2018-10-09 | $0.01376 | $0.01415 | $0.01127 | $0.01390 | $1,116.57 | $103,210 |
| 2018-10-10 | $0.01389 | $0.01397 | $0.008986 | $0.01128 | $27.07 | $83,768.39 |
| 2018-10-11 | $0.01127 | $0.01287 | $0.009967 | $0.01204 | $875.04 | $89,430.93 |
| 2018-10-12 | $0.01202 | $0.01364 | $0.01178 | $0.01182 | $108.43 | $87,774.87 |
| 2018-10-13 | $0.01180 | $0.01488 | $0.01178 | $0.01486 | $31.52 | $110,344 |
| 2018-10-14 | $0.01484 | $0.01488 | $0.01479 | $0.01484 | $1.80 | $110,182 |
| 2018-10-15 | $0.009772 | $0.01607 | $0.009772 | $0.01568 | $345.76 | $116,438 |
| 2018-10-16 | $0.01574 | $0.01595 | $0.01559 | $0.01579 | $267.88 | $117,277 |
| 2018-10-17 | $0.01582 | $0.01585 | $0.01236 | $0.01243 | $0.01243 | $92,312.32 |
| 2018-10-18 | $0.01217 | $0.01226 | $0.01211 | $0.01219 | $0.1097 | $90,552.30 |
| 2018-10-19 | $0.01219 | $0.01226 | $0.01020 | $0.01023 | $73.17 | $75,960.41 |
| 2018-10-20 | $0.01022 | $0.01036 | $0.01018 | $0.01028 | $0.04111 | $76,322.81 |
| 2018-10-21 | $0.01028 | $0.01186 | $0.01026 | $0.01177 | $194.34 | $87,419.89 |
| 2018-10-22 | $0.01176 | $0.01323 | $0.01172 | $0.01224 | $0.01224 | $90,914.70 |
| 2018-10-23 | $0.01225 | $0.01231 | $0.01221 | $0.01227 | $0 | $91,147.88 |
| 2018-10-24 | $0.01227 | $0.01231 | $0.01220 | $0.01223 | $41.89 | $90,844.15 |
| 2018-10-25 | $0.01223 | $0.01224 | $0.01087 | $0.01145 | $66.95 | $85,060.57 |
| 2018-10-26 | $0.01145 | $0.01226 | $0.01141 | $0.01217 | $0 | $90,353.27 |
| 2018-10-27 | $0.01217 | $0.01217 | $0.01126 | $0.01135 | $4.23 | $84,314.97 |
| 2018-10-28 | $0.01136 | $0.01137 | $0.01131 | $0.01137 | $0 | $84,462.75 |
| 2018-10-29 | $0.01137 | $0.01576 | $0.01054 | $0.01060 | $291.35 | $78,737.09 |
| 2018-10-30 | $0.01060 | $0.01061 | $0.006081 | $0.006102 | $36.76 | $45,316.62 |
| 2018-10-31 | $0.006105 | $0.009823 | $0.006090 | $0.009823 | $59.53 | $72,944.74 |