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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00005908 | $0.00006001 | $0.00005038 | $0.00005183 | $712.93 | $1,517,556 |
| 2019-12-02 | $0.00005182 | $0.00006698 | $0.00004433 | $0.00005274 | $5,494.98 | $1,544,351 |
| 2019-12-03 | $0.00005274 | $0.00006642 | $0.00005274 | $0.00005858 | $1,752.73 | $1,715,245 |
| 2019-12-04 | $0.00005858 | $0.00006017 | $0.00004883 | $0.00005591 | $630.38 | $1,636,920 |
| 2019-12-05 | $0.00005584 | $0.00005966 | $0.00005360 | $0.00005833 | $365.87 | $1,707,963 |
| 2019-12-06 | $0.00005833 | $0.00005862 | $0.00005115 | $0.00005186 | $227.31 | $1,518,305 |
| 2019-12-07 | $0.00005186 | $0.00005287 | $0.00005135 | $0.00005254 | $244.35 | $1,538,432 |
| 2019-12-08 | $0.00005254 | $0.00005702 | $0.00004870 | $0.00005688 | $2,851.68 | $1,665,287 |
| 2019-12-09 | $0.00005688 | $0.00005713 | $0.00004750 | $0.00005563 | $2,719.00 | $1,628,677 |
| 2019-12-10 | $0.00005563 | $0.00005583 | $0.00004157 | $0.00004164 | $3,775.01 | $1,219,303 |
| 2019-12-11 | $0.00004164 | $0.00005421 | $0.00004164 | $0.00005411 | $640.81 | $1,584,424 |
| 2019-12-12 | $0.00005413 | $0.00005521 | $0.00004031 | $0.00004512 | $121.22 | $1,320,977 |
| 2019-12-13 | $0.00004511 | $0.00004812 | $0.00004229 | $0.00004240 | $209.38 | $1,241,490 |
| 2019-12-14 | $0.00004240 | $0.00004871 | $0.00003982 | $0.00004847 | $183.93 | $1,419,086 |
| 2019-12-15 | $0.00004847 | $0.00005052 | $0.00004458 | $0.00004658 | $35.13 | $1,363,830 |
| 2019-12-16 | $0.00004658 | $0.00004823 | $0.00004018 | $0.00004819 | $0.8107 | $1,411,119 |
| 2019-12-17 | $0.00004819 | $0.00006959 | $0.00004563 | $0.00005788 | $293.52 | $1,694,629 |
| 2019-12-18 | $0.00005788 | $0.00005815 | $0.00004337 | $0.00005562 | $348.33 | $1,628,575 |
| 2019-12-19 | $0.00005562 | $0.00006096 | $0.00005364 | $0.00005432 | $768.63 | $1,590,484 |
| 2019-12-20 | $0.00005432 | $0.00005440 | $0.00004580 | $0.00004623 | $344.18 | $1,353,623 |
| 2019-12-21 | $0.00004621 | $0.00006657 | $0.00004590 | $0.00005752 | $1,452.87 | $1,684,164 |
| 2019-12-22 | $0.00005752 | $0.00005846 | $0.00005188 | $0.00005374 | $601.11 | $1,573,585 |
| 2019-12-23 | $0.00005373 | $0.00005963 | $0.00004832 | $0.00004872 | $381.78 | $1,426,597 |
| 2019-12-24 | $0.00004872 | $0.00005678 | $0.00004825 | $0.00005577 | $132.38 | $1,633,038 |
| 2019-12-25 | $0.00005577 | $0.00005577 | $0.00004673 | $0.00004715 | $604.95 | $1,380,573 |
| 2019-12-26 | $0.00004716 | $0.00004865 | $0.00004242 | $0.00004761 | $8.73 | $1,393,882 |
| 2019-12-27 | $0.00004760 | $0.00004889 | $0.00004351 | $0.00004853 | $3.10 | $1,420,967 |
| 2019-12-28 | $0.00004854 | $0.00007483 | $0.00003884 | $0.00007467 | $201.34 | $2,186,312 |
| 2019-12-29 | $0.00007465 | $0.00007572 | $0.00005060 | $0.00005079 | $218.92 | $1,487,229 |
| 2019-12-30 | $0.00005083 | $0.00006174 | $0.00005027 | $0.00005028 | $677.82 | $1,472,203 |
| 2019-12-31 | $0.00005025 | $0.00006185 | $0.00004389 | $0.00005314 | $608.72 | $1,555,862 |