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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00005314 | $0.00005663 | $0.00003521 | $0.00003900 | $273.02 | $1,141,798 |
| 2020-01-02 | $0.00003899 | $0.00005258 | $0.00003863 | $0.00004701 | $376.57 | $1,376,436 |
| 2020-01-03 | $0.00004702 | $0.00005439 | $0.00004652 | $0.00005301 | $28.18 | $1,552,227 |
| 2020-01-04 | $0.00005299 | $0.00009773 | $0.00004661 | $0.00009510 | $244.74 | $2,784,580 |
| 2020-01-05 | $0.00009507 | $0.00009757 | $0.00005408 | $0.00005504 | $959.21 | $1,611,620 |
| 2020-01-06 | $0.00005504 | $0.00005677 | $0.00005266 | $0.00005583 | $314.62 | $1,634,679 |
| 2020-01-07 | $0.00005583 | $0.00006642 | $0.00005507 | $0.00006610 | $950.54 | $1,935,387 |
| 2020-01-08 | $0.00006610 | $0.00007031 | $0.00005684 | $0.00005745 | $536.78 | $1,682,145 |
| 2020-01-09 | $0.00005736 | $0.00005749 | $0.00005403 | $0.00005516 | $214.73 | $1,614,953 |
| 2020-01-10 | $0.00005521 | $0.00006375 | $0.00005330 | $0.00006375 | $808.70 | $1,866,486 |
| 2020-01-11 | $0.00006376 | $0.00006722 | $0.00006259 | $0.00006470 | $171.55 | $1,894,376 |
| 2020-01-12 | $0.00006465 | $0.00006597 | $0.00006141 | $0.00006474 | $271.64 | $1,895,522 |
| 2020-01-13 | $0.00006477 | $0.00006482 | $0.00005664 | $0.00005668 | $442.09 | $1,659,534 |
| 2020-01-14 | $0.00005674 | $0.00006608 | $0.00005417 | $0.00006497 | $1,781.12 | $1,902,208 |
| 2020-01-15 | $0.00006489 | $0.00006570 | $0.00005459 | $0.00005565 | $723.02 | $1,629,404 |
| 2020-01-16 | $0.00005566 | $0.00005959 | $0.00004951 | $0.00005600 | $329.44 | $1,639,674 |
| 2020-01-17 | $0.00005600 | $0.00006407 | $0.00004929 | $0.00005118 | $1,046.07 | $1,498,433 |
| 2020-01-18 | $0.00005116 | $0.00005984 | $0.00005102 | $0.00005508 | $3.85 | $1,612,842 |
| 2020-01-19 | $0.00005508 | $0.00005547 | $0.00004913 | $0.00004965 | $0.07447 | $1,453,635 |
| 2020-01-20 | $0.00004964 | $0.00005649 | $0.00004828 | $0.00005537 | $382.42 | $1,621,238 |
| 2020-01-21 | $0.00005535 | $0.00005577 | $0.00004701 | $0.00004756 | $90.63 | $4,812,368 |
| 2020-01-22 | $0.00004755 | $0.00005384 | $0.00004739 | $0.00005371 | $185.46 | $5,434,155 |
| 2020-01-23 | $0.00005371 | $0.00005412 | $0.00004587 | $0.00004842 | $1,215.53 | $4,898,971 |
| 2020-01-24 | $0.00004842 | $0.00004849 | $0.00004361 | $0.00004507 | $2,031.39 | $4,560,639 |
| 2020-01-25 | $0.00004507 | $0.00004648 | $0.00004383 | $0.00004553 | $1,594.40 | $4,606,517 |
| 2020-01-26 | $0.00004552 | $0.00004991 | $0.00004199 | $0.00004990 | $0.05584 | $5,048,589 |
| 2020-01-27 | $0.00004993 | $0.00005100 | $0.00004430 | $0.00004898 | $4,645.78 | $4,955,833 |
| 2020-01-28 | $0.00004898 | $0.00005149 | $0.00004704 | $0.00004898 | $3,424.97 | $4,956,206 |
| 2020-01-29 | $0.00004900 | $0.00005389 | $0.00004859 | $0.00005012 | $568.15 | $5,071,426 |
| 2020-01-30 | $0.00005009 | $0.00005383 | $0.00004302 | $0.00004497 | $27,371.61 | $4,550,381 |
| 2020-01-31 | $0.00004497 | $0.00004904 | $0.00004409 | $0.00004862 | $873.51 | $4,918,944 |