iQuant IQT
Xếp hạng #?
-
iQuant (IQT)
Không theo dõi
Lịch sử giá iQuant (IQT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004066 | $0.005167 | $0.004034 | $0.004084 | $0.01317 | $0 |
| 2019-07-02 | $0.004082 | $0.004123 | $0.003999 | $0.004106 | $0.01324 | $0 |
| 2019-07-03 | $0.004109 | $0.004151 | $0.004074 | $0.004119 | $0.01328 | $0 |
| 2019-07-04 | $0.004121 | $0.004161 | $0.004087 | $0.004099 | $0.01322 | $0 |
| 2019-07-05 | $0.004099 | $0.004138 | $0.004075 | $0.004106 | $0.01324 | $0 |
| 2019-07-06 | $0.004108 | $0.004144 | $0.004074 | $0.004089 | $0.01318 | $0 |
| 2019-07-07 | $0.004089 | $0.004134 | $0.004077 | $0.004111 | $0.01325 | $0 |
| 2019-07-08 | $0.004110 | $0.02436 | $0.004070 | $0.004119 | $6.08 | $0 |
| 2019-07-09 | $0.004119 | $0.005042 | $0.004101 | $0.005012 | $3.02 | $0 |
| 2019-07-10 | $0.005009 | $0.005390 | $0.004978 | $0.005299 | $3.03 | $0 |
| 2019-07-11 | $0.005298 | $0.005555 | $0.005274 | $0.005484 | $3.03 | $0 |
| 2019-07-12 | $0.005480 | $0.005754 | $0.005470 | $0.005729 | $3.05 | $0 |
| 2019-07-13 | $0.005731 | $0.006053 | $0.005722 | $0.005991 | $3.01 | $0 |
| 2019-07-14 | $0.005991 | $0.006135 | $0.005349 | $0.005352 | $4.41 | $0 |
| 2019-07-15 | $0.005362 | $0.007074 | $0.005229 | $0.007043 | $10.67 | $0 |
| 2019-07-16 | $0.007049 | $0.008408 | $0.007019 | $0.008272 | $12.95 | $0 |
| 2019-07-17 | $0.008281 | $0.009200 | $0.008235 | $0.009158 | $3.05 | $0 |
| 2019-07-18 | $0.009156 | $0.01114 | $0.009101 | $0.01109 | $6.38 | $0 |
| 2019-07-19 | $0.01109 | $0.01223 | $0.01104 | $0.01205 | $3.64 | $0 |
| 2019-07-20 | $0.01203 | $0.01219 | $0.01197 | $0.01206 | $0.02465 | $0 |
| 2019-07-21 | $0.01206 | $0.01211 | $0.01195 | $0.01201 | $0.02453 | $0 |
| 2019-07-22 | $0.01201 | $0.01205 | $0.01196 | $0.01203 | $0 | $0 |
| 2019-07-23 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |
| 2019-07-24 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |
| 2019-07-25 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |
| 2019-07-26 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |
| 2019-07-27 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |
| 2019-07-28 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |
| 2019-07-29 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |
| 2019-07-30 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |
| 2019-07-31 | $0.01203 | $0.01203 | $0.01203 | $0.01203 | $0 | $0 |