iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) 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 | $0.009873 | $0.009938 | $0.007201 | $0.007252 | $340.79 | $0 |
| 2018-10-02 | $0.007232 | $0.009112 | $0.006582 | $0.008936 | $316.14 | $0 |
| 2018-10-03 | $0.008940 | $0.008964 | $0.008807 | $0.008846 | $44.23 | $0 |
| 2018-10-04 | $0.006637 | $0.007584 | $0.006625 | $0.007542 | $259.04 | $0 |
| 2018-10-05 | $0.007562 | $0.007888 | $0.007522 | $0.007862 | $171.68 | $0 |
| 2018-10-06 | $0.007880 | $0.007881 | $0.007075 | $0.007103 | $195.15 | $0 |
| 2018-10-07 | $0.007129 | $0.007180 | $0.006978 | $0.007081 | $35.41 | $0 |
| 2018-10-08 | $0.007114 | $0.007952 | $0.007089 | $0.007887 | $149.71 | $0 |
| 2018-10-09 | $0.007915 | $0.008982 | $0.004266 | $0.004282 | $471.37 | $0 |
| 2018-10-10 | $0.004266 | $0.005113 | $0.002561 | $0.002967 | $110.70 | $0 |
| 2018-10-11 | $0.002957 | $0.005211 | $0.002796 | $0.004083 | $177.93 | $0 |
| 2018-10-12 | $0.004079 | $0.005345 | $0.004072 | $0.005302 | $56.18 | $0 |
| 2018-10-13 | $0.005302 | $0.006021 | $0.005292 | $0.005981 | $14.04 | $0 |
| 2018-10-14 | $0.005982 | $0.006053 | $0.005675 | $0.005697 | $33.61 | $0 |
| 2018-10-15 | $0.005704 | $0.005730 | $0.005664 | $0.005707 | $33.67 | $0 |
| 2018-10-16 | $0.004755 | $0.004765 | $0.004713 | $0.004732 | $10.60 | $0 |
| 2018-10-17 | $0.004749 | $0.004760 | $0.004698 | $0.004699 | $10.53 | $0 |
| 2018-10-19 | $0.004067 | $0.004078 | $0.004048 | $0.004051 | $1.65 | $0 |
| 2018-10-20 | $0.004051 | $0.004214 | $0.004043 | $0.004206 | $5.71 | $0 |
| 2018-10-21 | $0.004207 | $0.006344 | $0.002550 | $0.004929 | $262.55 | $0 |
| 2018-10-22 | $0.004926 | $0.004992 | $0.004884 | $0.004891 | $7.50 | $0 |
| 2018-10-23 | $0.006449 | $0.006487 | $0.006417 | $0.006469 | $34.83 | $0 |
| 2018-10-24 | $0.006439 | $0.007757 | $0.006439 | $0.007708 | $3.58 | $0 |
| 2018-10-25 | $0.007712 | $0.007716 | $0.007652 | $0.007663 | $0 | $0 |
| 2018-10-26 | $0.007663 | $0.007663 | $0.003726 | $0.003751 | $1.42 | $0 |
| 2018-10-27 | $0.003737 | $0.003762 | $0.003735 | $0.003735 | $0 | $0 |
| 2018-10-28 | $0.003735 | $0.003735 | $0.003735 | $0.003735 | $0 | $0 |
| 2018-10-29 | $0.003735 | $0.003735 | $0.003735 | $0.003735 | $0 | $0 |
| 2018-10-30 | $0.003735 | $0.003735 | $0.003735 | $0.003735 | $0 | $0 |
| 2018-10-31 | $0.003735 | $0.003735 | $0.003735 | $0.003735 | $0 | $0 |