iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004427 | $0.004443 | $0.004403 | $0.004409 | $0.01325 | $0 |
| 2019-05-02 | $0.004409 | $0.004427 | $0.004393 | $0.004406 | $0.01324 | $0 |
| 2019-05-03 | $0.004406 | $0.004460 | $0.004387 | $0.004405 | $0.01324 | $0 |
| 2019-05-04 | $0.004405 | $0.004460 | $0.004390 | $0.004400 | $0.01322 | $0 |
| 2019-05-05 | $0.004402 | $0.01072 | $0.004376 | $0.01064 | $20.17 | $0 |
| 2019-05-06 | $0.01063 | $0.01065 | $0.004378 | $0.004401 | $0.01322 | $0 |
| 2019-05-07 | $0.004398 | $0.02078 | $0.004373 | $0.02035 | $6.53 | $0 |
| 2019-05-08 | $0.02032 | $0.02071 | $0.004388 | $0.004405 | $0.01323 | $0 |
| 2019-05-09 | $0.004406 | $0.004417 | $0.004385 | $0.004395 | $0.01321 | $0 |
| 2019-05-10 | $0.004396 | $0.004430 | $0.004364 | $0.004405 | $0.01324 | $0 |
| 2019-05-11 | $0.004405 | $0.004456 | $0.004380 | $0.004411 | $0.01325 | $0 |
| 2019-05-12 | $0.004403 | $0.004468 | $0.004373 | $0.004380 | $0.01316 | $0 |
| 2019-05-13 | $0.004380 | $0.01535 | $0.004357 | $0.01482 | $7.73 | $0 |
| 2019-05-14 | $0.01483 | $0.01574 | $0.004370 | $0.004400 | $0.01322 | $0 |
| 2019-05-15 | $0.004400 | $0.004422 | $0.004093 | $0.004110 | $100.38 | $0 |
| 2019-05-16 | $0.004111 | $0.009948 | $0.004061 | $0.009771 | $96.96 | $0 |
| 2019-05-17 | $0.009767 | $0.009826 | $0.004043 | $0.004072 | $30.12 | $0 |
| 2019-05-18 | $0.004072 | $0.004134 | $0.003871 | $0.004091 | $45.35 | $0 |
| 2019-05-19 | $0.004090 | $0.004169 | $0.004067 | $0.004144 | $0.01336 | $0 |
| 2019-05-20 | $0.004144 | $0.004189 | $0.004078 | $0.004110 | $0.01325 | $0 |
| 2019-05-21 | $0.004113 | $0.004141 | $0.004100 | $0.004126 | $0.01330 | $0 |
| 2019-05-22 | $0.004124 | $0.004152 | $0.004074 | $0.004105 | $0.01324 | $0 |
| 2019-05-23 | $0.004107 | $0.005532 | $0.004082 | $0.005489 | $0.8015 | $0 |
| 2019-05-24 | $0.005491 | $0.005524 | $0.004107 | $0.004114 | $0.01326 | $0 |
| 2019-05-25 | $0.004114 | $0.004137 | $0.004109 | $0.004115 | $0.01327 | $0 |
| 2019-05-26 | $0.004115 | $0.004173 | $0.004078 | $0.004139 | $0.01335 | $0 |
| 2019-05-27 | $0.004141 | $0.004234 | $0.004101 | $0.004121 | $0.01329 | $0 |
| 2019-05-28 | $0.004120 | $0.004138 | $0.004090 | $0.004098 | $0.01321 | $0 |
| 2019-05-29 | $0.004100 | $0.004126 | $0.004089 | $0.004105 | $0.01324 | $0 |
| 2019-05-30 | $0.004105 | $0.004198 | $0.004074 | $0.004106 | $0.01324 | $0 |
| 2019-05-31 | $0.004106 | $0.004128 | $0.004072 | $0.004114 | $0.01327 | $0 |