Quantum QAU
Xếp hạng #?
04:22:23 14/09/2018
Quantum (QAU)
Không hoạt động
Lịch sử giá Quantum (QAU) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1596 | $0.1672 | $0.1483 | $0.1624 | $18,773.70 | $12,205,545 |
| 2018-05-02 | $0.1619 | $0.1685 | $0.1568 | $0.1620 | $4,753.38 | $12,177,955 |
| 2018-05-03 | $0.1619 | $0.1802 | $0.1514 | $0.1706 | $8,983.48 | $12,825,986 |
| 2018-05-04 | $0.1705 | $0.1880 | $0.1642 | $0.1799 | $30,444.60 | $13,466,421 |
| 2018-05-05 | $0.1799 | $0.1904 | $0.1767 | $0.1902 | $10,017.60 | $14,239,573 |
| 2018-05-06 | $0.1893 | $0.1946 | $0.1836 | $0.1870 | $3,225.24 | $13,997,154 |
| 2018-05-07 | $0.1904 | $0.1907 | $0.1664 | $0.1750 | $9,712.06 | $13,100,920 |
| 2018-05-08 | $0.1756 | $0.1825 | $0.1573 | $0.1754 | $8,495.51 | $13,128,246 |
| 2018-05-09 | $0.1751 | $0.1773 | $0.1632 | $0.1737 | $3,536.08 | $13,001,122 |
| 2018-05-10 | $0.1737 | $0.2011 | $0.1684 | $0.1742 | $6,436.36 | $13,043,347 |
| 2018-05-11 | $0.1694 | $0.1872 | $0.1674 | $0.1758 | $9,775.98 | $13,162,385 |
| 2018-05-12 | $0.1752 | $0.1934 | $0.1673 | $0.1854 | $4,566.98 | $13,879,837 |
| 2018-05-13 | $0.1839 | $0.1990 | $0.1744 | $0.1955 | $6,010.80 | $14,634,198 |
| 2018-05-14 | $0.1954 | $0.1957 | $0.1543 | $0.1758 | $12,950.20 | $13,162,760 |
| 2018-05-15 | $0.1755 | $0.1822 | $0.1578 | $0.1622 | $6,589.71 | $12,145,540 |
| 2018-05-16 | $0.1622 | $0.1692 | $0.1504 | $0.1692 | $9,579.98 | $12,668,712 |
| 2018-05-17 | $0.1694 | $0.1723 | $0.1563 | $0.1604 | $3,168.44 | $12,008,384 |
| 2018-05-18 | $0.1605 | $0.1683 | $0.1574 | $0.1673 | $2,266.77 | $12,524,667 |
| 2018-05-19 | $0.1673 | $0.1712 | $0.1591 | $0.1690 | $4,774.82 | $12,652,466 |
| 2018-05-20 | $0.1691 | $0.1741 | $0.1611 | $0.1708 | $5,146.10 | $12,785,355 |
| 2018-05-21 | $0.1710 | $0.1722 | $0.1595 | $0.1680 | $3,626.02 | $12,577,898 |
| 2018-05-22 | $0.1678 | $0.1681 | $0.1549 | $0.1556 | $5,786.64 | $11,652,016 |
| 2018-05-23 | $0.1554 | $0.1561 | $0.1346 | $0.1381 | $1,422.47 | $10,336,077 |
| 2018-05-24 | $0.1378 | $0.1462 | $0.1327 | $0.1442 | $38,847.90 | $10,794,339 |
| 2018-05-25 | $0.1443 | $0.1534 | $0.1354 | $0.1381 | $4,526.43 | $10,338,024 |
| 2018-05-26 | $0.1381 | $0.1578 | $0.1367 | $0.1446 | $4,362.30 | $10,822,264 |
| 2018-05-27 | $0.1447 | $0.1533 | $0.1427 | $0.1519 | $3,158.81 | $11,369,318 |
| 2018-05-28 | $0.1519 | $0.1523 | $0.1362 | $0.1400 | $9,437.60 | $10,480,197 |
| 2018-05-29 | $0.1425 | $0.1592 | $0.1409 | $0.1562 | $18,886.70 | $11,691,097 |
| 2018-05-30 | $0.1562 | $0.1609 | $0.1402 | $0.1481 | $613.58 | $11,088,192 |
| 2018-05-31 | $0.1479 | $0.1663 | $0.1126 | $0.1571 | $22,453.80 | $11,764,916 |