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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00009628 | $0.00009815 | $0.00009362 | $0.00009681 | $17,864.67 | $2,834,667 |
| 2019-09-02 | $0.00009684 | $0.0001042 | $0.00009661 | $0.0001035 | $8,963.09 | $3,030,399 |
| 2019-09-03 | $0.0001035 | $0.0001174 | $0.0001031 | $0.0001157 | $2,262.98 | $3,386,469 |
| 2019-09-04 | $0.0001157 | $0.0001190 | $0.0001029 | $0.0001147 | $13,259.33 | $3,357,148 |
| 2019-09-05 | $0.0001147 | $0.0001147 | $0.00009982 | $0.0001006 | $4,751.29 | $2,946,984 |
| 2019-09-06 | $0.0001006 | $0.0001060 | $0.00009764 | $0.00009853 | $658.51 | $2,885,046 |
| 2019-09-07 | $0.00009857 | $0.0001078 | $0.00009536 | $0.0001072 | $1,958.43 | $3,138,633 |
| 2019-09-08 | $0.0001071 | $0.0001074 | $0.00009593 | $0.0001043 | $5,234.44 | $3,052,896 |
| 2019-09-09 | $0.0001043 | $0.0001100 | $0.00009634 | $0.00009835 | $4,054.60 | $2,879,709 |
| 2019-09-10 | $0.00009832 | $0.0001107 | $0.00009806 | $0.0001029 | $1,600.45 | $3,011,836 |
| 2019-09-11 | $0.0001029 | $0.0001116 | $0.00009736 | $0.00009755 | $937.05 | $2,856,289 |
| 2019-09-12 | $0.00009752 | $0.0001107 | $0.00009694 | $0.0001102 | $522.05 | $3,225,712 |
| 2019-09-13 | $0.0001101 | $0.0001101 | $0.00009683 | $0.00009797 | $15,120.85 | $2,868,381 |
| 2019-09-14 | $0.00009800 | $0.00009841 | $0.00007980 | $0.00009207 | $4,294.49 | $2,695,725 |
| 2019-09-15 | $0.00009206 | $0.00009871 | $0.00009166 | $0.00009486 | $9,546.86 | $2,777,380 |
| 2019-09-16 | $0.00009488 | $0.0001013 | $0.00009170 | $0.00009496 | $7,131.52 | $2,780,427 |
| 2019-09-17 | $0.00009498 | $0.00009663 | $0.00009026 | $0.00009459 | $1,112.71 | $2,769,645 |
| 2019-09-18 | $0.00009438 | $0.0001126 | $0.00009438 | $0.0001121 | $3,723.30 | $3,281,942 |
| 2019-09-19 | $0.0001121 | $0.0001205 | $0.0001010 | $0.0001110 | $1,645.03 | $3,248,882 |
| 2019-09-20 | $0.0001109 | $0.0001194 | $0.0001107 | $0.0001122 | $1,427.19 | $3,286,509 |
| 2019-09-21 | $0.0001122 | $0.0001150 | $0.0001100 | $0.0001107 | $2,191.06 | $3,240,338 |
| 2019-09-22 | $0.0001106 | $0.0001109 | $0.00009204 | $0.0001006 | $3,805.37 | $2,944,453 |
| 2019-09-23 | $0.0001006 | $0.0001006 | $0.00008831 | $0.00008831 | $4,009.20 | $2,585,684 |
| 2019-09-24 | $0.00008832 | $0.00009079 | $0.00007462 | $0.00007736 | $971.08 | $2,265,094 |
| 2019-09-25 | $0.00007737 | $0.00007916 | $0.00006570 | $0.00006987 | $3,767.15 | $2,045,893 |
| 2019-09-26 | $0.00006985 | $0.00006989 | $0.00005509 | $0.00005748 | $3,081.88 | $1,683,007 |
| 2019-09-27 | $0.00005747 | $0.00006444 | $0.00005402 | $0.00006433 | $2,824.36 | $1,883,420 |
| 2019-09-28 | $0.00006433 | $0.00007071 | $0.00005810 | $0.00006697 | $615.77 | $1,960,754 |
| 2019-09-29 | $0.00006699 | $0.00006798 | $0.00006290 | $0.00006765 | $463.51 | $1,980,810 |
| 2019-09-30 | $0.00006765 | $0.00007040 | $0.00006154 | $0.00006354 | $128.15 | $1,860,286 |