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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00005950 | $0.00006357 | $0.00005758 | $0.00006324 | $499.41 | $1,851,628 |
| 2019-11-02 | $0.00006324 | $0.00006364 | $0.00003535 | $0.00005162 | $3,800.37 | $1,511,393 |
| 2019-11-03 | $0.00005164 | $0.00006402 | $0.00004746 | $0.00005913 | $2,167.66 | $1,731,311 |
| 2019-11-04 | $0.00005910 | $0.00005917 | $0.00005587 | $0.00005765 | $589.92 | $1,687,865 |
| 2019-11-05 | $0.00005765 | $0.00006143 | $0.00004631 | $0.00005379 | $892.57 | $1,575,047 |
| 2019-11-06 | $0.00005379 | $0.00005401 | $0.00004841 | $0.00004902 | $223.11 | $1,435,413 |
| 2019-11-07 | $0.00004901 | $0.00004935 | $0.00004428 | $0.00004460 | $878.54 | $1,305,759 |
| 2019-11-08 | $0.00004458 | $0.00007874 | $0.00004442 | $0.00006041 | $2,127.25 | $1,768,662 |
| 2019-11-09 | $0.00006041 | $0.00006701 | $0.00005010 | $0.00005244 | $83.71 | $1,535,490 |
| 2019-11-10 | $0.00005244 | $0.00006336 | $0.00004339 | $0.00004444 | $196.32 | $1,301,188 |
| 2019-11-11 | $0.00004443 | $0.00006546 | $0.00004400 | $0.00005275 | $776.46 | $1,544,464 |
| 2019-11-12 | $0.00005275 | $0.00006042 | $0.00004467 | $0.00005034 | $1,860.82 | $1,473,986 |
| 2019-11-13 | $0.00005034 | $0.00006837 | $0.00005007 | $0.00006823 | $3,438.96 | $1,997,797 |
| 2019-11-14 | $0.00006823 | $0.0001075 | $0.00006017 | $0.00006521 | $10,268.38 | $1,909,187 |
| 2019-11-15 | $0.00006521 | $0.00008212 | $0.00006351 | $0.00007603 | $2,555.28 | $2,226,120 |
| 2019-11-16 | $0.00007604 | $0.00008204 | $0.00006973 | $0.00006986 | $5,278.57 | $2,045,328 |
| 2019-11-17 | $0.00006986 | $0.00008692 | $0.00006979 | $0.00007946 | $295.70 | $2,326,590 |
| 2019-11-18 | $0.00007948 | $0.00008167 | $0.00007327 | $0.00007747 | $116.84 | $2,268,285 |
| 2019-11-19 | $0.00007747 | $0.0001379 | $0.00007089 | $0.00007196 | $1,439.77 | $2,106,850 |
| 2019-11-20 | $0.00007196 | $0.00007440 | $0.00006571 | $0.00006916 | $0.9419 | $2,024,945 |
| 2019-11-21 | $0.00006916 | $0.0001074 | $0.00006373 | $0.00006483 | $2,396.92 | $1,898,228 |
| 2019-11-22 | $0.00006483 | $0.00009347 | $0.00006439 | $0.00007829 | $6,518.64 | $2,292,297 |
| 2019-11-23 | $0.00007829 | $0.00007856 | $0.00006889 | $0.00006963 | $200.26 | $2,038,881 |
| 2019-11-24 | $0.00006964 | $0.00006969 | $0.00005742 | $0.00005742 | $1,040.39 | $1,681,350 |
| 2019-11-25 | $0.00005742 | $0.00005871 | $0.00005191 | $0.00005578 | $1,475.19 | $1,633,334 |
| 2019-11-26 | $0.00005577 | $0.00007133 | $0.00005495 | $0.00006633 | $267.30 | $1,942,209 |
| 2019-11-27 | $0.00006578 | $0.00007147 | $0.00006244 | $0.00007068 | $772.33 | $2,069,390 |
| 2019-11-28 | $0.00007070 | $0.00007142 | $0.00005645 | $0.00005661 | $3,844.03 | $1,657,449 |
| 2019-11-29 | $0.00005661 | $0.00006589 | $0.00004853 | $0.00006530 | $3,485.77 | $1,911,857 |
| 2019-11-30 | $0.00006530 | $0.00006580 | $0.00005451 | $0.00005908 | $791.15 | $1,729,896 |