iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) 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 | $0.04175 | $0.04184 | $0.03919 | $0.04062 | $108,385 | $0 |
| 2018-07-02 | $0.04062 | $0.04247 | $0.03888 | $0.04214 | $112,427 | $0 |
| 2018-07-03 | $0.04204 | $0.04237 | $0.03950 | $0.04106 | $89,549.90 | $0 |
| 2018-07-04 | $0.04105 | $0.04237 | $0.03918 | $0.04043 | $95,068.50 | $0 |
| 2018-07-05 | $0.04056 | $0.04227 | $0.03639 | $0.04011 | $93,244.70 | $0 |
| 2018-07-06 | $0.04010 | $0.04207 | $0.03944 | $0.04108 | $77,964.70 | $0 |
| 2018-07-07 | $0.04143 | $0.04290 | $0.03945 | $0.04290 | $81,038.60 | $0 |
| 2018-07-08 | $0.04288 | $0.04335 | $0.04004 | $0.04146 | $78,436.10 | $0 |
| 2018-07-09 | $0.04234 | $0.04235 | $0.03755 | $0.03811 | $62,068.50 | $0 |
| 2018-07-10 | $0.03937 | $0.04007 | $0.03658 | $0.03692 | $56,441.40 | $0 |
| 2018-07-11 | $0.03695 | $0.03920 | $0.02661 | $0.03603 | $48,223.80 | $0 |
| 2018-07-12 | $0.03565 | $0.03625 | $0.03375 | $0.03505 | $46,769.00 | $0 |
| 2018-07-13 | $0.03548 | $0.03596 | $0.03192 | $0.03197 | $55,373.50 | $0 |
| 2018-07-14 | $0.03199 | $0.03414 | $0.03194 | $0.03382 | $64,317.40 | $0 |
| 2018-07-15 | $0.03348 | $0.03463 | $0.03193 | $0.03330 | $63,585.00 | $0 |
| 2018-07-16 | $0.03332 | $0.03551 | $0.03212 | $0.03551 | $41,601.90 | $0 |
| 2018-07-17 | $0.03552 | $0.03668 | $0.03234 | $0.03521 | $63,760.50 | $0 |
| 2018-07-18 | $0.03521 | $0.03639 | $0.03371 | $0.03509 | $71,074.90 | $0 |
| 2018-07-19 | $0.03504 | $0.03648 | $0.03408 | $0.03616 | $67,478.30 | $0 |
| 2018-07-20 | $0.03617 | $0.03865 | $0.03447 | $0.03571 | $63,991.80 | $0 |
| 2018-07-21 | $0.03569 | $0.03822 | $0.03546 | $0.03758 | $62,189.50 | $0 |
| 2018-07-22 | $0.03759 | $0.03828 | $0.03084 | $0.03640 | $61,937.40 | $0 |
| 2018-07-23 | $0.03638 | $0.03871 | $0.03578 | $0.03636 | $40,177.50 | $0 |
| 2018-07-24 | $0.03638 | $0.03974 | $0.03636 | $0.03972 | $48,607.60 | $0 |
| 2018-07-25 | $0.03942 | $0.03985 | $0.03822 | $0.03910 | $48,810.80 | $0 |
| 2018-07-26 | $0.03905 | $0.03994 | $0.03780 | $0.03838 | $51,072.40 | $0 |
| 2018-07-27 | $0.03841 | $0.03912 | $0.03718 | $0.03867 | $43,183.40 | $0 |
| 2018-07-28 | $0.03790 | $0.03912 | $0.03746 | $0.03819 | $43,292.80 | $0 |
| 2018-07-29 | $0.03821 | $0.03914 | $0.03735 | $0.03853 | $42,073.30 | $0 |
| 2018-07-30 | $0.03853 | $0.04089 | $0.03731 | $0.04000 | $44,693.10 | $0 |
| 2018-07-31 | $0.04006 | $0.04078 | $0.03800 | $0.03964 | $42,369.60 | $0 |