Quanta Utility Token QNTU
Xếp hạng #?
07:33:25 07/07/2020
Quanta Utility Token (QNTU)
Không theo dõi
Lịch sử giá Quanta Utility Token (QNTU) 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 | $0.0001021 | $0.0001033 | $0.00009057 | $0.0001023 | $27,274.69 | $2,994,951 |
| 2019-05-02 | $0.0001023 | $0.0001100 | $0.00008640 | $0.00009729 | $36,630.76 | $2,848,531 |
| 2019-05-03 | $0.00009726 | $0.0001075 | $0.00008954 | $0.0001059 | $19,981.45 | $3,101,484 |
| 2019-05-04 | $0.0001059 | $0.0001082 | $0.00009409 | $0.00009823 | $41,881.23 | $2,876,026 |
| 2019-05-05 | $0.00009825 | $0.0001101 | $0.00009730 | $0.0001047 | $62,650.13 | $3,066,101 |
| 2019-05-06 | $0.0001048 | $0.0001119 | $0.00008419 | $0.0001071 | $39,173.36 | $3,137,080 |
| 2019-05-07 | $0.0001071 | $0.0001109 | $0.00009637 | $0.0001002 | $47,872.61 | $2,934,497 |
| 2019-05-08 | $0.0001001 | $0.0001118 | $0.00009802 | $0.0001111 | $38,823.87 | $3,252,044 |
| 2019-05-09 | $0.0001111 | $0.0001123 | $0.00007129 | $0.00009149 | $51,458.35 | $2,678,921 |
| 2019-05-10 | $0.00009585 | $0.0001300 | $0.00007412 | $0.00007465 | $36,837.43 | $2,185,631 |
| 2019-05-11 | $0.00007465 | $0.0001082 | $0.00007465 | $0.00009529 | $8,595.36 | $2,790,073 |
| 2019-05-12 | $0.00009522 | $0.0001404 | $0.00008915 | $0.0001031 | $11,034.14 | $3,017,469 |
| 2019-05-13 | $0.0001031 | $0.0001239 | $0.00009129 | $0.0001228 | $187,913 | $3,596,015 |
| 2019-05-14 | $0.0001229 | $0.0001459 | $0.0001105 | $0.0001183 | $133,161 | $3,462,381 |
| 2019-05-15 | $0.0001183 | $0.0001369 | $0.0001100 | $0.0001366 | $98,535.89 | $3,998,203 |
| 2019-05-16 | $0.0001365 | $0.0001530 | $0.0001347 | $0.0001493 | $88,025.29 | $4,370,155 |
| 2019-05-17 | $0.0001492 | $0.0001510 | $0.0001257 | $0.0001361 | $67,582.35 | $3,984,442 |
| 2019-05-18 | $0.0001361 | $0.0001698 | $0.0001329 | $0.0001432 | $133,338 | $4,191,641 |
| 2019-05-19 | $0.0001430 | $0.0001627 | $0.0001425 | $0.0001543 | $13,755.70 | $4,517,799 |
| 2019-05-20 | $0.0001543 | $0.0001639 | $0.0001469 | $0.0001636 | $129,379 | $4,791,463 |
| 2019-05-21 | $0.0001637 | $0.0001771 | $0.0001623 | $0.0001732 | $5,513.56 | $5,069,978 |
| 2019-05-22 | $0.0001732 | $0.0001792 | $0.0001676 | $0.0001688 | $204,369 | $4,942,765 |
| 2019-05-23 | $0.0001688 | $0.0001704 | $0.0001397 | $0.0001454 | $69,430.68 | $4,255,952 |
| 2019-05-24 | $0.0001453 | $0.0001727 | $0.0001447 | $0.0001690 | $130,303 | $4,948,406 |
| 2019-05-25 | $0.0001690 | $0.0001855 | $0.0001513 | $0.0001516 | $139,963 | $4,438,446 |
| 2019-05-26 | $0.0001516 | $0.0001830 | $0.0001487 | $0.0001817 | $36,446.72 | $5,320,935 |
| 2019-05-27 | $0.0001816 | $0.0001898 | $0.0001508 | $0.0001748 | $51,774.00 | $5,119,504 |
| 2019-05-28 | $0.0001747 | $0.0002457 | $0.0001679 | $0.0002018 | $122,771 | $5,908,612 |
| 2019-05-29 | $0.0002018 | $0.0002326 | $0.0001678 | $0.0001680 | $46,896.58 | $4,919,093 |
| 2019-05-30 | $0.0001680 | $0.0002172 | $0.0001401 | $0.0001520 | $64,310.63 | $4,451,183 |
| 2019-05-31 | $0.0001520 | $0.0002354 | $0.0001519 | $0.0002016 | $98,621.21 | $5,902,833 |