Qvolta QVT
Xếp hạng #?
05:20:15 07/12/2018
Qvolta (QVT)
Không hoạt động
Lịch sử giá Qvolta (QVT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009823 | $0.01143 | $0.009823 | $0.01009 | $10.09 | $74,903.65 |
| 2018-11-02 | $0.01009 | $0.01009 | $0.008795 | $0.008948 | $124.18 | $66,448.61 |
| 2018-11-03 | $0.008948 | $0.01442 | $0.008948 | $0.009047 | $208.90 | $67,184.41 |
| 2018-11-04 | $0.009047 | $0.009230 | $0.008617 | $0.008701 | $545.32 | $64,619.30 |
| 2018-11-05 | $0.008616 | $0.009053 | $0.008616 | $0.008969 | $0 | $66,605.30 |
| 2018-11-06 | $0.008969 | $0.009034 | $0.008910 | $0.008916 | $1,801.57 | $66,416.75 |
| 2018-11-07 | $0.008937 | $0.009045 | $0.008873 | $0.008938 | $226.86 | $66,373.83 |
| 2018-11-08 | $0.008924 | $0.008937 | $0.005156 | $0.005678 | $539.28 | $42,163.57 |
| 2018-11-09 | $0.005669 | $0.006084 | $0.005636 | $0.005769 | $6.92 | $42,843.37 |
| 2018-11-10 | $0.005770 | $0.005793 | $0.005743 | $0.005780 | $26.72 | $42,925.21 |
| 2018-11-11 | $0.005782 | $0.005802 | $0.005746 | $0.005760 | $26.62 | $42,777.21 |
| 2018-11-12 | $0.005746 | $0.005788 | $0.005231 | $0.005231 | $12.67 | $38,847.07 |
| 2018-11-13 | $0.005236 | $0.01048 | $0.005198 | $0.01043 | $50.77 | $77,473.88 |
| 2018-11-14 | $0.01042 | $0.01065 | $0.01019 | $0.01030 | $50.15 | $76,515.15 |
| 2018-11-15 | $0.01028 | $0.01061 | $0.01028 | $0.01039 | $50.57 | $77,159.01 |
| 2018-11-16 | $0.01042 | $0.01054 | $0.009247 | $0.009266 | $47.61 | $68,815.07 |
| 2018-11-17 | $0.009288 | $0.009341 | $0.009221 | $0.009265 | $47.60 | $68,802.81 |
| 2018-11-18 | $0.009262 | $0.009329 | $0.009149 | $0.009230 | $27.30 | $68,540.81 |
| 2018-11-19 | $0.009207 | $0.009389 | $0.005571 | $0.005605 | $96.42 | $41,623.83 |
| 2018-11-20 | $0.005616 | $0.005670 | $0.005470 | $0.005521 | $94.97 | $40,997.43 |
| 2018-11-21 | $0.005568 | $0.005657 | $0.002838 | $0.002853 | $21.23 | $21,189.24 |
| 2018-11-22 | $0.002862 | $0.002891 | $0.002846 | $0.002887 | $21.48 | $21,438.40 |
| 2018-11-23 | $0.002888 | $0.002911 | $0.002835 | $0.002850 | $21.21 | $21,163.40 |
| 2018-11-24 | $0.002854 | $0.008891 | $0.002828 | $0.008738 | $0.01748 | $64,887.90 |
| 2018-11-25 | $0.008720 | $0.008786 | $0.008525 | $0.008731 | $0.01746 | $64,835.33 |
| 2018-11-26 | $0.008691 | $0.008812 | $0.008577 | $0.008722 | $0.01744 | $64,768.71 |
| 2018-11-27 | $0.008699 | $0.008756 | $0.001271 | $0.001282 | $69.71 | $9,518.41 |
| 2018-11-28 | $0.001276 | $0.003980 | $0.001274 | $0.001800 | $0.1449 | $13,369.97 |
| 2018-11-29 | $0.001795 | $0.001811 | $0.001787 | $0.001803 | $0 | $13,386.12 |
| 2018-11-30 | $0.001803 | $0.001809 | $0.001781 | $0.001785 | $0.008681 | $13,257.24 |