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 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 | $0.0004308 | $0.0004964 | $0.0003314 | $0.0003366 | $85,886.88 | $9,855,642 |
| 2019-07-02 | $0.0003366 | $0.0004705 | $0.0002783 | $0.0003411 | $1,044,042 | $9,987,553 |
| 2019-07-03 | $0.0003925 | $0.0005068 | $0.0002703 | $0.0003008 | $1,880,869 | $8,806,435 |
| 2019-07-04 | $0.0003008 | $0.0003429 | $0.0002342 | $0.0002364 | $368,499 | $6,920,253 |
| 2019-07-05 | $0.0002364 | $0.0002867 | $0.0002272 | $0.0002455 | $157,609 | $7,187,872 |
| 2019-07-06 | $0.0002453 | $0.0003384 | $0.0002359 | $0.0002423 | $431,455 | $7,095,561 |
| 2019-07-07 | $0.0002424 | $0.0002725 | $0.0002374 | $0.0002681 | $142,002 | $7,849,198 |
| 2019-07-08 | $0.0002681 | $0.0004667 | $0.0002558 | $0.0003659 | $1,002,041 | $10,714,200 |
| 2019-07-09 | $0.0003454 | $0.0005045 | $0.0003437 | $0.0004296 | $1,429,904 | $12,577,222 |
| 2019-07-10 | $0.0004148 | $0.0004826 | $0.0003162 | $0.0004409 | $1,122,872 | $12,908,511 |
| 2019-07-11 | $0.0004408 | $0.0005206 | $0.0003933 | $0.0004705 | $450,574 | $13,777,039 |
| 2019-07-12 | $0.0004732 | $0.0005238 | $0.0003895 | $0.0005189 | $510,583 | $15,193,477 |
| 2019-07-13 | $0.0005191 | $0.0005387 | $0.0005043 | $0.0005216 | $83,605.45 | $15,271,147 |
| 2019-07-14 | $0.0005214 | $0.0005223 | $0.0004661 | $0.0004677 | $92,413.05 | $13,694,802 |
| 2019-07-15 | $0.0004667 | $0.0005571 | $0.0003406 | $0.0004593 | $805,182 | $13,446,916 |
| 2019-07-16 | $0.0004587 | $0.0004716 | $0.0003177 | $0.0003194 | $261,720 | $9,353,092 |
| 2019-07-17 | $0.0003189 | $0.0003637 | $0.0002908 | $0.0003349 | $361,618 | $9,805,140 |
| 2019-07-18 | $0.0003348 | $0.0003731 | $0.0003215 | $0.0003702 | $4,866.63 | $10,838,399 |
| 2019-07-19 | $0.0003702 | $0.0004342 | $0.0002878 | $0.0002944 | $349,327 | $8,620,659 |
| 2019-07-20 | $0.0002946 | $0.0003780 | $0.0002385 | $0.0002492 | $849,588 | $7,296,037 |
| 2019-07-21 | $0.0002492 | $0.0002986 | $0.0002368 | $0.0002705 | $127,077 | $7,919,714 |
| 2019-07-22 | $0.0002704 | $0.0002807 | $0.0002566 | $0.0002699 | $31,200.93 | $7,903,270 |
| 2019-07-23 | $0.0002699 | $0.0003890 | $0.0002525 | $0.0003043 | $918,827 | $8,909,511 |
| 2019-07-24 | $0.0003043 | $0.0004439 | $0.0002913 | $0.0004104 | $2,121,788 | $12,015,456 |
| 2019-07-25 | $0.0004082 | $0.0004440 | $0.0003360 | $0.0003492 | $860,783 | $10,224,893 |
| 2019-07-26 | $0.0003491 | $0.0004051 | $0.0002678 | $0.0002912 | $867,044 | $8,526,897 |
| 2019-07-27 | $0.0002912 | $0.0003939 | $0.0002345 | $0.0002607 | $1,248,104 | $7,632,331 |
| 2019-07-28 | $0.0002607 | $0.0002869 | $0.0002338 | $0.0002678 | $456,899 | $7,842,187 |
| 2019-07-29 | $0.0002686 | $0.0003469 | $0.0002652 | $0.0003106 | $467,700 | $9,092,827 |
| 2019-07-30 | $0.0003106 | $0.0003430 | $0.0002773 | $0.0003420 | $130,730 | $10,012,451 |
| 2019-07-31 | $0.0003420 | $0.0003526 | $0.0002532 | $0.0002603 | $762,815 | $7,622,076 |