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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00006354 | $0.00007051 | $0.00006309 | $0.00006580 | $1,188.42 | $1,926,483 |
| 2019-10-02 | $0.00006580 | $0.00007475 | $0.00006431 | $0.00007473 | $1,464.23 | $2,188,103 |
| 2019-10-03 | $0.00007476 | $0.00008620 | $0.00007121 | $0.00007542 | $2,177.21 | $2,208,122 |
| 2019-10-04 | $0.00007538 | $0.0001819 | $0.00007418 | $0.00008227 | $2,512.78 | $2,408,908 |
| 2019-10-05 | $0.00008227 | $0.00008227 | $0.00007559 | $0.00007634 | $3,978.82 | $2,235,131 |
| 2019-10-06 | $0.00007633 | $0.00007737 | $0.00006879 | $0.00007558 | $1,296.37 | $2,212,853 |
| 2019-10-07 | $0.00007548 | $0.00008301 | $0.00007469 | $0.00008247 | $3,718.85 | $2,414,781 |
| 2019-10-08 | $0.00008248 | $0.00008622 | $0.00007211 | $0.00007376 | $2,905.85 | $2,159,626 |
| 2019-10-09 | $0.00007376 | $0.00008069 | $0.00007289 | $0.00008050 | $1,679.81 | $2,356,924 |
| 2019-10-10 | $0.00008050 | $0.00009733 | $0.00008003 | $0.00008798 | $1,528.86 | $2,576,162 |
| 2019-10-11 | $0.00008804 | $0.00009094 | $0.00007303 | $0.00007346 | $1,247.93 | $2,150,824 |
| 2019-10-12 | $0.00007343 | $0.00008139 | $0.00007343 | $0.00007933 | $196.78 | $2,322,615 |
| 2019-10-13 | $0.00007929 | $0.00007981 | $0.00007458 | $0.00007725 | $349.03 | $2,261,766 |
| 2019-10-14 | $0.00007725 | $0.00007997 | $0.00007706 | $0.00007951 | $404.16 | $2,327,953 |
| 2019-10-15 | $0.00007952 | $0.00008271 | $0.00007220 | $0.00007265 | $2,651.76 | $2,127,307 |
| 2019-10-16 | $0.00007265 | $0.00007567 | $0.00006983 | $0.00007046 | $2,051.27 | $2,062,927 |
| 2019-10-17 | $0.00007040 | $0.00007081 | $0.00006641 | $0.00007025 | $947.22 | $2,056,873 |
| 2019-10-18 | $0.00007023 | $0.00007192 | $0.00006841 | $0.00006953 | $1,229.56 | $2,035,794 |
| 2019-10-19 | $0.00006952 | $0.00007625 | $0.00006914 | $0.00007579 | $210.80 | $2,219,132 |
| 2019-10-20 | $0.00007579 | $0.00007586 | $0.00006578 | $0.00006622 | $595.92 | $1,938,752 |
| 2019-10-21 | $0.00006622 | $0.00007070 | $0.00006419 | $0.00006896 | $1,313.48 | $2,019,117 |
| 2019-10-22 | $0.00006896 | $0.00007039 | $0.00006230 | $0.00006230 | $1,146.35 | $1,824,230 |
| 2019-10-23 | $0.00006230 | $0.00006739 | $0.00005692 | $0.00005738 | $19.09 | $1,680,014 |
| 2019-10-24 | $0.00005738 | $0.00006429 | $0.00005738 | $0.00006067 | $638.03 | $1,776,484 |
| 2019-10-25 | $0.00006067 | $0.00007438 | $0.00006062 | $0.00007243 | $867.08 | $2,120,808 |
| 2019-10-26 | $0.00007240 | $0.00007885 | $0.00007240 | $0.00007461 | $350.32 | $2,184,659 |
| 2019-10-27 | $0.00007461 | $0.00008463 | $0.00007108 | $0.00008321 | $217.46 | $2,436,245 |
| 2019-10-28 | $0.00008315 | $0.00008958 | $0.00006749 | $0.00006945 | $428.43 | $2,033,323 |
| 2019-10-29 | $0.00006939 | $0.00007228 | $0.00006931 | $0.00007050 | $938.15 | $2,064,083 |
| 2019-10-30 | $0.00007048 | $0.00007066 | $0.00005958 | $0.00006618 | $2,270.48 | $1,937,772 |
| 2019-10-31 | $0.00006615 | $0.00006629 | $0.00005653 | $0.00005956 | $1,924.10 | $1,743,746 |