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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0002016 | $0.0002020 | $0.0001724 | $0.0001805 | $90,820.08 | $5,285,128 |
| 2019-06-02 | $0.0001805 | $0.0002095 | $0.0001756 | $0.0002091 | $18,644.26 | $6,122,549 |
| 2019-06-03 | $0.0002091 | $0.0002092 | $0.0001712 | $0.0001742 | $263,294 | $5,100,634 |
| 2019-06-04 | $0.0001742 | $0.0001928 | $0.0001637 | $0.0001709 | $86,629.08 | $5,004,366 |
| 2019-06-05 | $0.0001709 | $0.0001874 | $0.0001670 | $0.0001681 | $104,086 | $4,921,022 |
| 2019-06-06 | $0.0001681 | $0.0002407 | $0.0001654 | $0.0002178 | $139,942 | $6,377,028 |
| 2019-06-07 | $0.0002177 | $0.0002247 | $0.0002019 | $0.0002039 | $42,231.65 | $5,969,143 |
| 2019-06-08 | $0.0002038 | $0.0002078 | $0.0001989 | $0.0002019 | $102,236 | $5,910,550 |
| 2019-06-09 | $0.0002018 | $0.0002029 | $0.0001868 | $0.0001898 | $3,306.64 | $5,558,716 |
| 2019-06-10 | $0.0001897 | $0.0002035 | $0.0001870 | $0.0002033 | $73,130.43 | $5,951,149 |
| 2019-06-11 | $0.0002034 | $0.0002043 | $0.0001965 | $0.0002016 | $92,246.81 | $5,901,324 |
| 2019-06-12 | $0.0002015 | $0.0002295 | $0.0002005 | $0.0002295 | $59,122.65 | $6,720,081 |
| 2019-06-13 | $0.0002295 | $0.0002383 | $0.0001945 | $0.0002046 | $91,788.61 | $5,990,619 |
| 2019-06-14 | $0.0002046 | $0.0002275 | $0.0001920 | $0.0002268 | $73,177.00 | $6,639,191 |
| 2019-06-15 | $0.0002268 | $0.0002853 | $0.0002226 | $0.0002660 | $68,017.28 | $7,788,317 |
| 2019-06-16 | $0.0002660 | $0.0005797 | $0.0002652 | $0.0003142 | $440,985 | $9,200,260 |
| 2019-06-17 | $0.0003142 | $0.0003439 | $0.0003112 | $0.0003425 | $56,487.44 | $10,027,989 |
| 2019-06-18 | $0.0003424 | $0.0003455 | $0.0002646 | $0.0002658 | $91,079.10 | $7,781,981 |
| 2019-06-19 | $0.0002658 | $0.0002827 | $0.0002284 | $0.0002605 | $37,614.08 | $7,626,169 |
| 2019-06-20 | $0.0002605 | $0.0002735 | $0.0002366 | $0.0002421 | $50,171.22 | $7,087,205 |
| 2019-06-21 | $0.0002419 | $0.0003081 | $0.0002419 | $0.0003062 | $70,546.06 | $8,964,526 |
| 2019-06-22 | $0.0003063 | $0.0003251 | $0.0002718 | $0.0002848 | $39,966.52 | $8,337,501 |
| 2019-06-23 | $0.0002847 | $0.0002936 | $0.0002436 | $0.0002466 | $40,560.53 | $7,219,005 |
| 2019-06-24 | $0.0002466 | $0.0002719 | $0.0002356 | $0.0002482 | $81,909.20 | $7,267,427 |
| 2019-06-25 | $0.0002482 | $0.0002905 | $0.0002424 | $0.0002886 | $86,832.07 | $8,448,721 |
| 2019-06-26 | $0.0002886 | $0.0004606 | $0.0002719 | $0.0004131 | $422,855 | $12,094,120 |
| 2019-06-27 | $0.0004131 | $0.0004850 | $0.0003678 | $0.0003938 | $126,453 | $11,529,613 |
| 2019-06-28 | $0.0003942 | $0.0004150 | $0.0003916 | $0.0004007 | $38,344.49 | $11,731,459 |
| 2019-06-29 | $0.0004012 | $0.0004544 | $0.0003564 | $0.0004103 | $212,450 | $12,014,617 |
| 2019-06-30 | $0.0004096 | $0.0005700 | $0.0003510 | $0.0004308 | $365,924 | $12,612,792 |